Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.350 | 4.430 | 4.350 | 4.380 | 4,756 | -0.07(-1.51%) |
Feb 25, 2022 | 4.360 | 4.490 | 4.300 | 4.447 | 13,092 | +0.12(+2.70%) |
Feb 24, 2022 | 4.350 | 4.410 | 4.310 | 4.330 | 14,944 | -0.05(-1.14%) |
Feb 23, 2022 | 4.500 | 4.540 | 4.380 | 4.380 | 28,462 | -0.12(-2.67%) |
Feb 22, 2022 | 4.620 | 4.620 | 4.480 | 4.500 | 8,730 | -0.09(-1.96%) |
Feb 18, 2022 | 4.590 | 0 | +0.04(+0.88%) | |||
Feb 17, 2022 | 4.620 | 4.620 | 4.530 | 4.550 | 4,251 | +0.00(+0.00%) |
Feb 16, 2022 | 4.480 | 4.610 | 4.480 | 4.550 | 3,847 | -0.02(-0.51%) |
Feb 15, 2022 | 4.502 | 4.670 | 4.500 | 4.573 | 6,833 | +0.07(+1.63%) |
Feb 14, 2022 | 4.740 | 4.740 | 4.400 | 4.500 | 19,188 | -0.21(-4.37%) |
Feb 11, 2022 | 4.740 | 4.750 | 4.630 | 4.706 | 6,877 | -0.01(-0.30%) |
Feb 10, 2022 | 4.670 | 4.740 | 4.623 | 4.720 | 20,920 | +0.08(+1.72%) |
Feb 09, 2022 | 4.700 | 4.700 | 4.560 | 4.640 | 12,834 | -0.05(-1.07%) |
Feb 08, 2022 | 4.710 | 4.710 | 4.690 | 4.690 | 4,122 | +0.00(+0.00%) |
Feb 07, 2022 | 4.650 | 4.700 | 4.550 | 4.690 | 21,625 | +0.07(+1.52%) |
Feb 04, 2022 | 4.472 | 4.670 | 4.472 | 4.620 | 42,783 | +0.05(+1.09%) |
Feb 03, 2022 | 4.660 | 4.730 | 4.570 | 4.570 | 5,127 | -0.23(-4.79%) |
Feb 02, 2022 | 4.870 | 4.870 | 4.680 | 4.800 | 5,341 | -0.07(-1.44%) |
Feb 01, 2022 | 4.660 | 4.910 | 4.647 | 4.870 | 29,275 | +0.21(+4.53%) |
Jan 31, 2022 | 4.575 | 4.659 | 4.575 | 4.659 | 2,852 | +0.09(+1.95%) |
Jan 28, 2022 | 4.620 | 4.739 | 4.550 | 4.570 | 26,988 | -0.07(-1.51%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.618 | 4.640 | 4,771 | -0.15(-3.13%) |
Jan 26, 2022 | 4.580 | 4.856 | 4.579 | 4.790 | 70,815 | +0.23(+5.04%) |
Jan 25, 2022 | 4.550 | 4.590 | 4.500 | 4.560 | 15,189 | +0.01(+0.22%) |
Jan 24, 2022 | 4.630 | 4.630 | 4.500 | 4.550 | 23,782 | -0.10(-2.15%) |
Jan 21, 2022 | 4.710 | 4.810 | 4.610 | 4.650 | 30,622 | -0.16(-3.33%) |
Jan 20, 2022 | 4.780 | 4.890 | 4.740 | 4.810 | 27,036 | +0.01(+0.21%) |
Jan 19, 2022 | 4.800 | 4.850 | 4.620 | 4.800 | 29,982 | -0.03(-0.62%) |
Jan 18, 2022 | 4.950 | 5.040 | 4.810 | 4.830 | 27,489 | -0.20(-3.98%) |
Jan 14, 2022 | 5.030 | 0 | -0.13(-2.52%) | |||
Jan 13, 2022 | 5.140 | 5.440 | 5.110 | 5.160 | 99,356 | +0.04(+0.78%) |
Jan 12, 2022 | 4.660 | 5.220 | 4.660 | 5.120 | 110,529 | +0.43(+9.17%) |
Jan 11, 2022 | 4.350 | 4.780 | 4.280 | 4.690 | 211,704 | +0.64(+15.80%) |
Jan 10, 2022 | 4.120 | 4.140 | 4.050 | 4.050 | 10,198 | -0.16(-3.80%) |
Jan 07, 2022 | 4.190 | 4.210 | 4.100 | 4.210 | 6,541 | +0.02(+0.48%) |
Jan 06, 2022 | 4.180 | 4.240 | 4.080 | 4.190 | 15,443 | -0.01(-0.24%) |
Jan 05, 2022 | 4.200 | 4.380 | 4.160 | 4.200 | 28,406 | -0.02(-0.47%) |
Jan 04, 2022 | 4.230 | 4.240 | 4.160 | 4.220 | 15,864 | +0.06(+1.44%) |
Jan 03, 2022 | 4.098 | 4.245 | 4.090 | 4.160 | 11,398 | +0.03(+0.73%) |
Dec 31, 2021 | 4.150 | 4.200 | 4.060 | 4.130 | 18,290 | -0.07(-1.67%) |
Dec 30, 2021 | 4.180 | 4.260 | 4.030 | 4.200 | 30,566 | +0.08(+1.94%) |
Dec 29, 2021 | 4.180 | 4.240 | 4.090 | 4.120 | 22,083 | +0.00(+0.00%) |
Dec 28, 2021 | 4.050 | 4.140 | 4.050 | 4.120 | 10,978 | +0.01(+0.24%) |
Dec 27, 2021 | 4.200 | 4.200 | 4.030 | 4.110 | 21,642 | +0.02(+0.49%) |
Dec 23, 2021 | 4.110 | 4.160 | 4.070 | 4.090 | 9,366 | -0.08(-1.92%) |
Dec 22, 2021 | 4.020 | 4.190 | 4.020 | 4.170 | 4,424 | +0.08(+1.96%) |
Dec 21, 2021 | 3.990 | 4.171 | 3.990 | 4.090 | 9,583 | -0.03(-0.73%) |
Dec 20, 2021 | 4.090 | 4.140 | 3.980 | 4.120 | 30,287 | -0.03(-0.72%) |
Dec 17, 2021 | 4.190 | 4.190 | 3.950 | 4.150 | 10,317 | +0.01(+0.24%) |
Dec 16, 2021 | 4.100 | 4.230 | 4.030 | 4.140 | 14,246 | +0.00(+0.00%) |
Dec 15, 2021 | 4.180 | 4.180 | 4.100 | 4.140 | 9,510 | -0.01(-0.24%) |
Dec 14, 2021 | 4.200 | 4.250 | 4.050 | 4.150 | 16,567 | -0.10(-2.35%) |
Dec 13, 2021 | 4.300 | 4.410 | 4.210 | 4.250 | 27,401 | -0.03(-0.70%) |
Dec 10, 2021 | 4.340 | 4.473 | 4.260 | 4.280 | 14,093 | -0.02(-0.47%) |
Dec 09, 2021 | 4.370 | 4.370 | 4.210 | 4.300 | 9,384 | -0.02(-0.46%) |
Dec 08, 2021 | 4.250 | 4.500 | 4.250 | 4.320 | 10,285 | +0.07(+1.65%) |
Dec 07, 2021 | 4.210 | 4.310 | 4.185 | 4.250 | 7,973 | +0.07(+1.67%) |
Dec 06, 2021 | 4.220 | 4.340 | 4.120 | 4.180 | 39,744 | -0.04(-0.95%) |
Dec 03, 2021 | 4.510 | 4.558 | 4.162 | 4.220 | 89,068 | -0.16(-3.65%) |
Dec 02, 2021 | 4.290 | 4.515 | 4.290 | 4.380 | 61,785 | -0.09(-2.01%) |