Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.762 | 4.806 | 4.385 | 4.394 | 63,437,736 | -0.46(-9.40%) |
Feb 25, 2022 | 4.613 | 4.903 | 4.688 | 4.850 | 28,668,596 | +0.18(+3.95%) |
Feb 24, 2022 | 4.938 | 4.938 | 4.561 | 4.666 | 48,936,448 | -0.16(-3.27%) |
Feb 23, 2022 | 4.841 | 4.938 | 4.780 | 4.824 | 25,147,878 | -0.01(-0.18%) |
Feb 22, 2022 | 5.104 | 5.131 | 4.789 | 4.833 | 34,787,900 | -0.27(-5.33%) |
Feb 18, 2022 | 5.104 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.148 | 5.254 | 4.903 | 5.096 | 53,141,892 | -0.04(-0.85%) |
Feb 16, 2022 | 5.061 | 5.192 | 5.056 | 5.140 | 23,257,746 | +0.12(+2.45%) |
Feb 15, 2022 | 4.903 | 5.043 | 4.868 | 5.017 | 17,974,122 | -0.02(-0.35%) |
Feb 14, 2022 | 5.034 | 5.113 | 4.951 | 5.034 | 24,681,100 | +0.03(+0.53%) |
Feb 11, 2022 | 4.798 | 5.078 | 4.780 | 5.008 | 33,352,648 | +0.23(+4.77%) |
Feb 10, 2022 | 4.912 | 5.004 | 4.745 | 4.780 | 22,228,516 | -0.18(-3.54%) |
Feb 09, 2022 | 5.008 | 5.034 | 4.947 | 4.955 | 11,601,146 | -0.02(-0.35%) |
Feb 08, 2022 | 4.859 | 4.982 | 4.841 | 4.973 | 16,021,186 | +0.11(+2.35%) |
Feb 07, 2022 | 4.815 | 4.903 | 4.754 | 4.859 | 16,509,285 | +0.12(+2.59%) |
Feb 04, 2022 | 4.701 | 4.811 | 4.692 | 4.736 | 13,103,419 | +0.02(+0.37%) |
Feb 03, 2022 | 4.771 | 4.719 | 15,210,617 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.824 | 4.912 | 4.736 | 4.815 | 26,373,072 | +0.02(+0.37%) |
Feb 01, 2022 | 4.780 | 4.846 | 4.719 | 4.798 | 11,105,575 | +0.06(+1.30%) |
Jan 31, 2022 | 4.648 | 4.754 | 4.736 | 17,781,408 | +0.13(+2.86%) | |
Jan 28, 2022 | 4.648 | 4.648 | 4.517 | 4.605 | 18,674,708 | -0.05(-1.13%) |
Jan 27, 2022 | 4.710 | 4.824 | 4.657 | 4.657 | 20,508,304 | -0.13(-2.75%) |
Jan 26, 2022 | 4.973 | 4.995 | 4.736 | 4.789 | 27,914,924 | -0.17(-3.36%) |
Jan 25, 2022 | 4.859 | 4.955 | 4.798 | 4.955 | 23,060,146 | +0.03(+0.53%) |
Jan 24, 2022 | 4.868 | 4.942 | 4.719 | 4.929 | 32,177,376 | -0.03(-0.53%) |
Jan 21, 2022 | 5.096 | 5.140 | 4.916 | 4.955 | 22,837,648 | -0.14(-2.75%) |
Jan 20, 2022 | 5.227 | 5.249 | 5.087 | 5.096 | 22,134,530 | -0.09(-1.69%) |
Jan 19, 2022 | 4.894 | 5.262 | 4.850 | 5.183 | 34,362,004 | +0.38(+7.85%) |
Jan 18, 2022 | 4.894 | 4.929 | 4.754 | 4.806 | 23,958,880 | -0.10(-1.97%) |
Jan 14, 2022 | 4.903 | 0 | -0.07(-1.41%) | |||
Jan 13, 2022 | 5.043 | 5.096 | 4.964 | 4.973 | 11,928,032 | -0.10(-1.90%) |
Jan 12, 2022 | 4.973 | 5.069 | 4.955 | 5.069 | 15,801,992 | +0.09(+1.76%) |
Jan 11, 2022 | 4.859 | 4.982 | 4.841 | 4.982 | 13,328,413 | +0.11(+2.34%) |
Jan 10, 2022 | 4.736 | 4.876 | 4.684 | 4.868 | 16,020,429 | +0.09(+1.83%) |
Jan 07, 2022 | 4.771 | 4.806 | 4.701 | 4.780 | 14,874,115 | +0.08(+1.68%) |
Jan 06, 2022 | 4.833 | 4.848 | 4.692 | 4.701 | 25,366,038 | -0.21(-4.29%) |
Jan 05, 2022 | 5.026 | 5.087 | 4.903 | 4.912 | 20,953,314 | -0.08(-1.58%) |
Jan 04, 2022 | 4.982 | 5.078 | 4.955 | 4.990 | 19,412,026 | +0.03(+0.53%) |
Jan 03, 2022 | 5.034 | 5.034 | 4.877 | 4.964 | 12,619,978 | -0.13(-2.58%) |
Dec 31, 2021 | 5.061 | 5.113 | 5.043 | 5.096 | 8,590,743 | +0.05(+1.04%) |
Dec 30, 2021 | 4.955 | 5.061 | 4.938 | 5.043 | 11,984,498 | +0.11(+2.13%) |
Dec 29, 2021 | 4.841 | 5.017 | 4.835 | 4.938 | 16,140,309 | +0.03(+0.54%) |
Dec 28, 2021 | 4.868 | 5.008 | 4.859 | 4.912 | 10,944,607 | +0.04(+0.90%) |
Dec 27, 2021 | 4.850 | 4.929 | 4.824 | 4.868 | 8,364,367 | -0.02(-0.36%) |
Dec 23, 2021 | 4.920 | 4.929 | 4.855 | 4.885 | 13,313,360 | -0.02(-0.36%) |
Dec 22, 2021 | 4.868 | 4.929 | 4.780 | 4.903 | 17,412,588 | +0.03(+0.54%) |
Dec 21, 2021 | 4.912 | 4.933 | 4.798 | 4.876 | 17,343,060 | -0.01(-0.18%) |
Dec 20, 2021 | 4.806 | 4.912 | 4.710 | 4.885 | 21,472,978 | +0.02(+0.36%) |
Dec 17, 2021 | 4.771 | 4.938 | 4.754 | 4.868 | 39,437,468 | +0.12(+2.59%) |
Dec 16, 2021 | 4.526 | 4.762 | 4.512 | 4.745 | 31,097,792 | +0.32(+7.34%) |
Dec 15, 2021 | 4.429 | 4.455 | 4.298 | 4.420 | 26,042,234 | -0.04(-0.79%) |
Dec 14, 2021 | 4.499 | 4.578 | 4.447 | 4.455 | 19,484,178 | -0.11(-2.31%) |
Dec 13, 2021 | 4.657 | 4.719 | 4.543 | 4.561 | 28,621,052 | -0.11(-2.44%) |
Dec 10, 2021 | 4.684 | 4.710 | 4.596 | 4.675 | 25,570,808 | +0.05(+1.14%) |
Dec 09, 2021 | 4.885 | 4.881 | 4.578 | 4.622 | 54,588,428 | -0.54(-10.53%) |
Dec 08, 2021 | 5.201 | 5.223 | 5.096 | 5.166 | 16,868,772 | -0.04(-0.84%) |
Dec 07, 2021 | 5.218 | 5.315 | 5.210 | 5.210 | 14,049,810 | +0.00(+0.00%) |
Dec 06, 2021 | 5.087 | 5.218 | 5.047 | 5.210 | 12,795,713 | +0.09(+1.71%) |
Dec 03, 2021 | 5.104 | 5.157 | 5.052 | 5.122 | 13,787,539 | +0.04(+0.69%) |
Dec 02, 2021 | 5.096 | 5.122 | 4.999 | 5.087 | 16,522,700 | -0.02(-0.34%) |