Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.588 | 4.805 | 4.588 | 4.805 | 4,830,372 | +0.24(+5.19%) |
Feb 25, 2022 | 4.607 | 4.568 | 4.420 | 4.568 | 3,599,421 | -0.05(-1.07%) |
Feb 24, 2022 | 4.736 | 4.746 | 4.410 | 4.617 | 5,652,092 | +0.28(+6.38%) |
Feb 23, 2022 | 4.202 | 4.390 | 4.163 | 4.340 | 2,672,001 | +0.22(+5.28%) |
Feb 22, 2022 | 4.400 | 4.420 | 4.074 | 4.123 | 3,102,280 | -0.07(-1.65%) |
Feb 18, 2022 | 4.192 | 0 | -0.23(-5.15%) | |||
Feb 17, 2022 | 4.469 | 4.528 | 4.370 | 4.420 | 3,004,691 | -0.02(-0.45%) |
Feb 16, 2022 | 4.350 | 4.662 | 4.350 | 4.439 | 5,367,541 | +0.19(+4.42%) |
Feb 15, 2022 | 4.232 | 4.311 | 4.143 | 4.252 | 2,971,735 | -0.16(-3.59%) |
Feb 14, 2022 | 4.509 | 4.538 | 4.350 | 4.410 | 3,668,809 | -0.10(-2.19%) |
Feb 11, 2022 | 4.222 | 4.528 | 4.202 | 4.509 | 4,509,054 | +0.35(+8.31%) |
Feb 10, 2022 | 4.064 | 4.331 | 4.064 | 4.163 | 2,065,182 | +0.04(+0.96%) |
Feb 09, 2022 | 4.064 | 4.212 | 4.034 | 4.123 | 1,651,208 | +0.09(+2.21%) |
Feb 08, 2022 | 4.291 | 4.296 | 4.004 | 4.034 | 2,415,011 | -0.27(-6.21%) |
Feb 07, 2022 | 4.331 | 4.376 | 4.232 | 4.301 | 2,296,589 | -0.03(-0.68%) |
Feb 04, 2022 | 4.410 | 4.568 | 4.331 | 4.331 | 3,938,771 | -0.02(-0.45%) |
Feb 03, 2022 | 4.291 | 4.397 | 4.350 | 2,420,954 | -0.01(-0.23%) | |
Feb 02, 2022 | 4.400 | 4.426 | 4.281 | 4.360 | 2,197,173 | -0.06(-1.34%) |
Feb 01, 2022 | 4.153 | 4.449 | 4.083 | 4.420 | 3,189,929 | +0.19(+4.44%) |
Jan 31, 2022 | 4.113 | 4.271 | 4.232 | 2,452,326 | +0.11(+2.64%) | |
Jan 28, 2022 | 4.093 | 4.232 | 3.989 | 4.123 | 1,995,213 | -0.03(-0.71%) |
Jan 27, 2022 | 4.301 | 4.336 | 4.074 | 4.153 | 1,696,133 | -0.03(-0.71%) |
Jan 26, 2022 | 4.350 | 4.410 | 4.123 | 4.182 | 2,272,008 | -0.11(-2.53%) |
Jan 25, 2022 | 3.935 | 4.326 | 3.876 | 4.291 | 3,335,658 | +0.32(+7.96%) |
Jan 24, 2022 | 3.876 | 4.004 | 3.757 | 3.975 | 3,313,068 | -0.06(-1.47%) |
Jan 21, 2022 | 4.103 | 4.133 | 3.975 | 4.034 | 2,591,005 | -0.14(-3.32%) |
Jan 20, 2022 | 4.212 | 4.400 | 4.133 | 4.172 | 2,319,663 | -0.12(-2.77%) |
Jan 19, 2022 | 4.340 | 4.380 | 4.242 | 4.291 | 2,210,631 | -0.02(-0.46%) |
Jan 18, 2022 | 4.410 | 4.528 | 4.234 | 4.311 | 2,796,796 | -0.03(-0.68%) |
Jan 14, 2022 | 4.340 | 0 | +0.19(+4.52%) | |||
Jan 13, 2022 | 4.202 | 4.276 | 4.113 | 4.153 | 2,665,472 | +0.00(+0.00%) |
Jan 12, 2022 | 4.113 | 4.252 | 4.054 | 4.153 | 3,939,749 | +0.08(+1.94%) |
Jan 11, 2022 | 3.767 | 4.083 | 3.762 | 4.074 | 3,602,793 | +0.35(+9.28%) |
Jan 10, 2022 | 3.559 | 3.727 | 3.545 | 3.727 | 2,622,093 | +0.14(+3.86%) |
Jan 07, 2022 | 3.658 | 3.668 | 3.550 | 3.589 | 1,082,773 | -0.05(-1.36%) |
Jan 06, 2022 | 3.579 | 3.678 | 3.480 | 3.638 | 2,046,185 | +0.20(+5.75%) |
Jan 05, 2022 | 3.629 | 3.708 | 3.441 | 3.441 | 1,842,402 | -0.13(-3.60%) |
Jan 04, 2022 | 3.530 | 3.624 | 3.510 | 3.569 | 1,627,365 | +0.10(+2.85%) |
Jan 03, 2022 | 3.223 | 3.496 | 3.199 | 3.470 | 3,238,623 | +0.28(+8.67%) |
Dec 31, 2021 | 3.213 | 3.228 | 3.129 | 3.194 | 1,316,585 | -0.02(-0.62%) |
Dec 30, 2021 | 3.292 | 3.332 | 3.213 | 3.213 | 1,099,844 | -0.05(-1.52%) |
Dec 29, 2021 | 3.401 | 3.401 | 3.248 | 3.263 | 1,119,839 | -0.08(-2.37%) |
Dec 28, 2021 | 3.401 | 3.500 | 3.332 | 3.342 | 1,022,034 | -0.04(-1.17%) |
Dec 27, 2021 | 3.273 | 3.397 | 3.183 | 3.381 | 1,678,199 | +0.11(+3.32%) |
Dec 23, 2021 | 3.292 | 3.332 | 3.263 | 3.273 | 1,160,405 | +0.00(+0.00%) |
Dec 22, 2021 | 3.134 | 3.302 | 3.114 | 3.273 | 2,129,722 | +0.11(+3.44%) |
Dec 21, 2021 | 3.065 | 3.164 | 3.065 | 3.164 | 1,952,385 | +0.12(+3.90%) |
Dec 20, 2021 | 3.055 | 3.124 | 2.938 | 3.045 | 2,316,754 | -0.16(-4.94%) |
Dec 17, 2021 | 3.203 | 3.233 | 3.114 | 3.203 | 2,345,761 | -0.03(-0.92%) |
Dec 16, 2021 | 3.273 | 3.401 | 3.223 | 3.233 | 1,808,900 | -0.04(-1.21%) |
Dec 15, 2021 | 3.243 | 3.302 | 3.085 | 3.273 | 2,172,495 | +0.01(+0.30%) |
Dec 14, 2021 | 3.302 | 3.381 | 3.243 | 3.263 | 1,120,930 | -0.07(-2.08%) |
Dec 13, 2021 | 3.490 | 3.490 | 3.312 | 3.332 | 1,720,390 | -0.19(-5.34%) |
Dec 10, 2021 | 3.599 | 3.609 | 3.411 | 3.520 | 2,138,125 | -0.01(-0.28%) |
Dec 09, 2021 | 3.619 | 3.658 | 3.510 | 3.530 | 1,636,361 | -0.16(-4.29%) |
Dec 08, 2021 | 3.688 | 3.708 | 3.599 | 3.688 | 2,349,797 | +0.05(+1.36%) |
Dec 07, 2021 | 3.569 | 3.698 | 3.559 | 3.638 | 2,154,566 | +0.15(+4.25%) |
Dec 06, 2021 | 3.391 | 3.530 | 3.283 | 3.490 | 2,749,966 | +0.15(+4.44%) |
Dec 03, 2021 | 3.461 | 3.500 | 3.273 | 3.342 | 2,068,783 | -0.02(-0.59%) |
Dec 02, 2021 | 3.233 | 3.401 | 3.174 | 3.362 | 2,359,928 | +0.10(+3.03%) |