Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.404 | 4.538 | 4.394 | 4.494 | 10,597,313 | -0.18(-3.87%) |
Feb 25, 2022 | 4.566 | 4.688 | 4.616 | 4.675 | 10,778,345 | +0.17(+3.82%) |
Feb 24, 2022 | 4.431 | 4.512 | 4.367 | 4.503 | 10,792,590 | -0.23(-4.78%) |
Feb 23, 2022 | 4.819 | 4.865 | 4.711 | 4.729 | 4,845,636 | -0.03(-0.57%) |
Feb 22, 2022 | 4.801 | 4.865 | 4.711 | 4.756 | 5,898,209 | -0.14(-2.77%) |
Feb 18, 2022 | 4.892 | 0 | -0.05(-1.10%) | |||
Feb 17, 2022 | 5.009 | 5.009 | 4.928 | 4.946 | 4,437,675 | -0.12(-2.32%) |
Feb 16, 2022 | 4.991 | 5.082 | 4.991 | 5.064 | 3,777,945 | +0.05(+1.08%) |
Feb 15, 2022 | 4.964 | 5.023 | 4.946 | 5.009 | 4,707,216 | +0.08(+1.65%) |
Feb 14, 2022 | 4.964 | 4.964 | 4.874 | 4.928 | 6,561,021 | -0.13(-2.50%) |
Feb 11, 2022 | 5.068 | 5.181 | 5.041 | 5.055 | 5,502,407 | -0.09(-1.76%) |
Feb 10, 2022 | 5.172 | 5.253 | 5.136 | 5.145 | 6,713,558 | -0.01(-0.18%) |
Feb 09, 2022 | 5.172 | 5.235 | 5.127 | 5.154 | 9,477,075 | -0.45(-8.06%) |
Feb 08, 2022 | 5.552 | 5.624 | 5.525 | 5.606 | 4,520,568 | +0.06(+1.14%) |
Feb 07, 2022 | 5.489 | 5.570 | 5.466 | 5.543 | 2,814,115 | +0.05(+0.99%) |
Feb 04, 2022 | 5.380 | 5.516 | 5.357 | 5.489 | 3,945,400 | +0.14(+2.53%) |
Feb 03, 2022 | 5.407 | 5.353 | 5.353 | 4,137,813 | -0.06(-1.17%) | |
Feb 02, 2022 | 5.389 | 5.425 | 5.344 | 5.416 | 3,438,389 | +0.17(+3.28%) |
Feb 01, 2022 | 5.163 | 5.263 | 5.159 | 5.244 | 4,147,427 | +0.12(+2.29%) |
Jan 31, 2022 | 5.082 | 5.136 | 5.127 | 3,633,520 | +0.03(+0.53%) | |
Jan 28, 2022 | 5.082 | 5.109 | 5.009 | 5.100 | 5,510,175 | +0.05(+0.89%) |
Jan 27, 2022 | 5.145 | 5.213 | 5.023 | 5.055 | 6,839,685 | -0.07(-1.41%) |
Jan 26, 2022 | 5.163 | 5.181 | 5.091 | 5.127 | 5,987,190 | +0.03(+0.53%) |
Jan 25, 2022 | 5.027 | 5.126 | 4.932 | 5.100 | 6,545,678 | +0.05(+1.08%) |
Jan 24, 2022 | 4.946 | 5.045 | 4.892 | 5.045 | 8,153,642 | -0.01(-0.18%) |
Jan 21, 2022 | 5.055 | 5.100 | 5.018 | 5.055 | 7,152,451 | -0.02(-0.36%) |
Jan 20, 2022 | 5.136 | 5.181 | 5.073 | 5.073 | 3,403,862 | +0.00(+0.00%) |
Jan 19, 2022 | 5.172 | 5.186 | 5.064 | 5.073 | 5,490,261 | -0.18(-3.44%) |
Jan 18, 2022 | 5.217 | 5.263 | 5.168 | 5.253 | 5,830,426 | -0.04(-0.68%) |
Jan 14, 2022 | 5.290 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.281 | 5.308 | 5.263 | 5.272 | 3,320,295 | +0.03(+0.52%) |
Jan 12, 2022 | 5.199 | 5.253 | 5.185 | 5.244 | 6,852,685 | +0.14(+2.65%) |
Jan 11, 2022 | 5.000 | 5.109 | 4.978 | 5.109 | 5,995,009 | +0.11(+2.17%) |
Jan 10, 2022 | 4.982 | 5.027 | 4.973 | 5.000 | 7,347,823 | -0.02(-0.36%) |
Jan 07, 2022 | 4.810 | 5.027 | 4.810 | 5.018 | 11,897,803 | +0.25(+5.31%) |
Jan 06, 2022 | 4.684 | 4.774 | 4.634 | 4.765 | 8,901,764 | +0.14(+2.93%) |
Jan 05, 2022 | 4.702 | 4.720 | 4.630 | 4.630 | 2,418,072 | -0.01(-0.19%) |
Jan 04, 2022 | 4.639 | 4.679 | 4.630 | 4.639 | 1,921,727 | +0.12(+2.60%) |
Jan 03, 2022 | 4.503 | 4.530 | 4.494 | 4.521 | 1,937,239 | +0.05(+1.21%) |
Dec 31, 2021 | 4.449 | 4.476 | 4.440 | 4.467 | 800,406 | +0.01(+0.20%) |
Dec 30, 2021 | 4.494 | 4.498 | 4.449 | 4.458 | 1,447,905 | -0.05(-1.00%) |
Dec 29, 2021 | 4.494 | 4.507 | 4.485 | 4.503 | 1,215,933 | -0.03(-0.60%) |
Dec 28, 2021 | 4.512 | 4.548 | 4.507 | 4.530 | 2,164,001 | +0.02(+0.40%) |
Dec 27, 2021 | 4.521 | 4.526 | 4.476 | 4.512 | 1,683,952 | +0.05(+1.22%) |
Dec 23, 2021 | 4.422 | 4.467 | 4.413 | 4.458 | 1,991,009 | +0.19(+4.45%) |
Dec 22, 2021 | 4.223 | 4.277 | 4.209 | 4.268 | 1,487,563 | +0.04(+0.85%) |
Dec 21, 2021 | 4.177 | 4.241 | 4.177 | 4.232 | 2,063,043 | +0.13(+3.08%) |
Dec 20, 2021 | 4.123 | 4.132 | 4.069 | 4.105 | 3,813,457 | -0.07(-1.73%) |
Dec 17, 2021 | 4.232 | 4.241 | 4.168 | 4.177 | 1,832,789 | -0.06(-1.49%) |
Dec 16, 2021 | 4.286 | 4.304 | 4.241 | 4.241 | 2,226,977 | +0.06(+1.52%) |
Dec 15, 2021 | 4.177 | 4.182 | 4.123 | 4.177 | 3,210,103 | +0.06(+1.54%) |
Dec 14, 2021 | 4.069 | 4.146 | 4.069 | 4.114 | 2,115,612 | +0.05(+1.11%) |
Dec 13, 2021 | 4.087 | 4.105 | 4.060 | 4.069 | 3,431,391 | -0.05(-1.32%) |
Dec 10, 2021 | 4.114 | 4.114 | 4.087 | 4.123 | 2,954,233 | +0.00(+0.00%) |
Dec 09, 2021 | 4.123 | 4.128 | 4.096 | 4.123 | 1,305,943 | -0.04(-0.87%) |
Dec 08, 2021 | 4.177 | 4.191 | 4.150 | 4.159 | 3,003,415 | -0.02(-0.43%) |
Dec 07, 2021 | 4.177 | 4.205 | 4.159 | 4.177 | 1,706,282 | +0.05(+1.32%) |
Dec 06, 2021 | 4.105 | 4.159 | 4.092 | 4.123 | 2,237,010 | +0.07(+1.79%) |
Dec 03, 2021 | 4.060 | 4.079 | 4.033 | 4.051 | 4,038,803 | -0.11(-2.61%) |
Dec 02, 2021 | 4.096 | 4.177 | 4.073 | 4.159 | 2,583,154 | +0.16(+4.07%) |