Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.711 | 4.755 | 4.338 | 4.347 | 64,128,484 | -0.45(-9.40%) |
Feb 25, 2022 | 4.564 | 4.850 | 4.637 | 4.798 | 28,980,756 | +0.18(+3.95%) |
Feb 24, 2022 | 4.885 | 4.885 | 4.512 | 4.616 | 49,469,300 | -0.16(-3.27%) |
Feb 23, 2022 | 4.789 | 4.885 | 4.728 | 4.772 | 25,421,702 | -0.01(-0.18%) |
Feb 22, 2022 | 5.050 | 5.076 | 4.737 | 4.781 | 35,166,696 | -0.27(-5.33%) |
Feb 18, 2022 | 5.050 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.093 | 5.197 | 4.850 | 5.041 | 53,720,536 | -0.04(-0.85%) |
Feb 16, 2022 | 5.006 | 5.136 | 5.002 | 5.084 | 23,510,992 | +0.12(+2.45%) |
Feb 15, 2022 | 4.850 | 4.989 | 4.815 | 4.963 | 18,169,834 | -0.02(-0.35%) |
Feb 14, 2022 | 4.980 | 5.058 | 4.898 | 4.980 | 24,949,842 | +0.03(+0.53%) |
Feb 11, 2022 | 4.746 | 5.023 | 4.728 | 4.954 | 33,715,812 | +0.23(+4.77%) |
Feb 10, 2022 | 4.859 | 4.950 | 4.694 | 4.728 | 22,470,554 | -0.17(-3.54%) |
Feb 09, 2022 | 4.954 | 4.980 | 4.893 | 4.902 | 11,727,466 | -0.02(-0.35%) |
Feb 08, 2022 | 4.807 | 4.928 | 4.789 | 4.919 | 16,195,635 | +0.11(+2.35%) |
Feb 07, 2022 | 4.763 | 4.850 | 4.702 | 4.807 | 16,689,049 | +0.12(+2.59%) |
Feb 04, 2022 | 4.650 | 4.759 | 4.642 | 4.685 | 13,246,098 | +0.02(+0.37%) |
Feb 03, 2022 | 4.720 | 4.668 | 15,376,240 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.772 | 4.859 | 4.685 | 4.763 | 26,660,238 | +0.02(+0.37%) |
Feb 01, 2022 | 4.728 | 4.794 | 4.668 | 4.746 | 11,226,499 | +0.06(+1.30%) |
Jan 31, 2022 | 4.598 | 4.702 | 4.685 | 17,975,022 | +0.13(+2.86%) | |
Jan 28, 2022 | 4.598 | 4.598 | 4.468 | 4.555 | 18,878,050 | -0.05(-1.13%) |
Jan 27, 2022 | 4.659 | 4.772 | 4.607 | 4.607 | 20,731,612 | -0.13(-2.75%) |
Jan 26, 2022 | 4.919 | 4.941 | 4.685 | 4.737 | 28,218,880 | -0.16(-3.36%) |
Jan 25, 2022 | 4.807 | 4.902 | 4.746 | 4.902 | 23,311,238 | +0.03(+0.53%) |
Jan 24, 2022 | 4.815 | 4.889 | 4.668 | 4.876 | 32,527,742 | -0.03(-0.53%) |
Jan 21, 2022 | 5.041 | 5.084 | 4.863 | 4.902 | 23,086,318 | -0.14(-2.75%) |
Jan 20, 2022 | 5.171 | 5.193 | 5.032 | 5.041 | 22,375,544 | -0.09(-1.69%) |
Jan 19, 2022 | 4.841 | 5.206 | 4.798 | 5.128 | 34,736,160 | +0.37(+7.85%) |
Jan 18, 2022 | 4.841 | 4.876 | 4.702 | 4.755 | 24,219,760 | -0.10(-1.97%) |
Jan 14, 2022 | 4.850 | 0 | -0.07(-1.41%) | |||
Jan 13, 2022 | 4.989 | 5.041 | 4.911 | 4.919 | 12,057,912 | -0.10(-1.90%) |
Jan 12, 2022 | 4.919 | 5.015 | 4.902 | 5.015 | 15,974,054 | +0.09(+1.76%) |
Jan 11, 2022 | 4.807 | 4.928 | 4.789 | 4.928 | 13,473,541 | +0.11(+2.34%) |
Jan 10, 2022 | 4.685 | 4.824 | 4.633 | 4.815 | 16,194,869 | +0.09(+1.83%) |
Jan 07, 2022 | 4.720 | 4.755 | 4.650 | 4.728 | 15,036,074 | +0.08(+1.68%) |
Jan 06, 2022 | 4.781 | 4.795 | 4.642 | 4.650 | 25,642,240 | -0.21(-4.29%) |
Jan 05, 2022 | 4.971 | 5.032 | 4.850 | 4.859 | 21,181,466 | -0.08(-1.58%) |
Jan 04, 2022 | 4.928 | 5.023 | 4.902 | 4.937 | 19,623,398 | +0.03(+0.53%) |
Jan 03, 2022 | 4.980 | 4.980 | 4.824 | 4.911 | 12,757,392 | -0.13(-2.58%) |
Dec 31, 2021 | 5.006 | 5.058 | 4.989 | 5.041 | 8,684,285 | +0.05(+1.04%) |
Dec 30, 2021 | 4.902 | 5.006 | 4.885 | 4.989 | 12,114,993 | +0.10(+2.13%) |
Dec 29, 2021 | 4.789 | 4.963 | 4.783 | 4.885 | 16,316,055 | +0.03(+0.54%) |
Dec 28, 2021 | 4.815 | 4.954 | 4.807 | 4.859 | 11,063,779 | +0.04(+0.90%) |
Dec 27, 2021 | 4.798 | 4.876 | 4.772 | 4.815 | 8,455,444 | -0.02(-0.36%) |
Dec 23, 2021 | 4.867 | 4.876 | 4.802 | 4.833 | 13,458,324 | -0.02(-0.36%) |
Dec 22, 2021 | 4.815 | 4.876 | 4.728 | 4.850 | 17,602,186 | +0.03(+0.54%) |
Dec 21, 2021 | 4.859 | 4.880 | 4.746 | 4.824 | 17,531,902 | -0.01(-0.18%) |
Dec 20, 2021 | 4.755 | 4.859 | 4.659 | 4.833 | 21,706,788 | +0.02(+0.36%) |
Dec 17, 2021 | 4.720 | 4.885 | 4.702 | 4.815 | 39,866,888 | +0.12(+2.59%) |
Dec 16, 2021 | 4.477 | 4.711 | 4.464 | 4.694 | 31,436,404 | +0.32(+7.34%) |
Dec 15, 2021 | 4.381 | 4.407 | 4.251 | 4.373 | 26,325,798 | -0.03(-0.79%) |
Dec 14, 2021 | 4.451 | 4.529 | 4.399 | 4.407 | 19,696,332 | -0.10(-2.31%) |
Dec 13, 2021 | 4.607 | 4.668 | 4.494 | 4.512 | 28,932,696 | -0.11(-2.44%) |
Dec 10, 2021 | 4.633 | 4.659 | 4.546 | 4.624 | 25,849,240 | +0.05(+1.14%) |
Dec 09, 2021 | 4.833 | 4.828 | 4.529 | 4.572 | 55,182,820 | -0.54(-10.53%) |
Dec 08, 2021 | 5.145 | 5.167 | 5.041 | 5.110 | 17,052,450 | -0.04(-0.84%) |
Dec 07, 2021 | 5.162 | 5.258 | 5.154 | 5.154 | 14,202,794 | +0.00(+0.00%) |
Dec 06, 2021 | 5.032 | 5.162 | 4.993 | 5.154 | 12,935,040 | +0.09(+1.71%) |
Dec 03, 2021 | 5.050 | 5.101 | 4.997 | 5.067 | 13,937,666 | +0.03(+0.69%) |
Dec 02, 2021 | 5.041 | 5.067 | 4.945 | 5.032 | 16,702,609 | -0.02(-0.34%) |