Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.277 | 4.408 | 4.268 | 4.365 | 10,910,487 | -0.18(-3.87%) |
Feb 25, 2022 | 4.435 | 4.554 | 4.484 | 4.541 | 11,096,869 | +0.17(+3.82%) |
Feb 24, 2022 | 4.303 | 4.383 | 4.242 | 4.374 | 11,111,534 | -0.22(-4.78%) |
Feb 23, 2022 | 4.681 | 4.725 | 4.576 | 4.593 | 4,988,835 | -0.03(-0.57%) |
Feb 22, 2022 | 4.664 | 4.725 | 4.576 | 4.620 | 6,072,514 | -0.13(-2.77%) |
Feb 18, 2022 | 4.751 | 0 | -0.05(-1.10%) | |||
Feb 17, 2022 | 4.866 | 4.866 | 4.786 | 4.804 | 4,568,818 | -0.11(-2.32%) |
Feb 16, 2022 | 4.848 | 4.936 | 4.848 | 4.918 | 3,889,592 | +0.05(+1.08%) |
Feb 15, 2022 | 4.822 | 4.879 | 4.804 | 4.866 | 4,846,324 | +0.08(+1.65%) |
Feb 14, 2022 | 4.822 | 4.822 | 4.734 | 4.786 | 6,754,913 | -0.12(-2.50%) |
Feb 11, 2022 | 4.923 | 5.032 | 4.896 | 4.909 | 5,665,015 | -0.09(-1.76%) |
Feb 10, 2022 | 5.024 | 5.103 | 4.988 | 4.997 | 6,911,958 | -0.01(-0.18%) |
Feb 09, 2022 | 5.024 | 5.085 | 4.980 | 5.006 | 9,757,143 | -0.44(-8.06%) |
Feb 08, 2022 | 5.392 | 5.463 | 5.366 | 5.445 | 4,654,161 | +0.06(+1.14%) |
Feb 07, 2022 | 5.331 | 5.410 | 5.309 | 5.384 | 2,897,278 | +0.05(+0.99%) |
Feb 04, 2022 | 5.226 | 5.357 | 5.204 | 5.331 | 4,061,995 | +0.13(+2.53%) |
Feb 03, 2022 | 5.252 | 5.199 | 5.199 | 4,260,094 | -0.06(-1.17%) | |
Feb 02, 2022 | 5.234 | 5.270 | 5.190 | 5.261 | 3,540,001 | +0.17(+3.28%) |
Feb 01, 2022 | 5.015 | 5.111 | 5.010 | 5.094 | 4,269,992 | +0.11(+2.29%) |
Jan 31, 2022 | 4.936 | 4.988 | 4.980 | 3,740,898 | +0.03(+0.53%) | |
Jan 28, 2022 | 4.936 | 4.962 | 4.866 | 4.953 | 5,673,013 | +0.04(+0.89%) |
Jan 27, 2022 | 4.997 | 5.063 | 4.879 | 4.909 | 7,041,812 | -0.07(-1.41%) |
Jan 26, 2022 | 5.015 | 5.032 | 4.945 | 4.980 | 6,164,125 | +0.03(+0.53%) |
Jan 25, 2022 | 4.883 | 4.979 | 4.791 | 4.953 | 6,739,117 | +0.05(+1.08%) |
Jan 24, 2022 | 4.804 | 4.901 | 4.751 | 4.901 | 8,394,601 | -0.01(-0.18%) |
Jan 21, 2022 | 4.909 | 4.953 | 4.874 | 4.909 | 7,363,821 | -0.02(-0.36%) |
Jan 20, 2022 | 4.988 | 5.032 | 4.927 | 4.927 | 3,504,453 | +0.00(+0.00%) |
Jan 19, 2022 | 5.024 | 5.037 | 4.918 | 4.927 | 5,652,510 | -0.18(-3.44%) |
Jan 18, 2022 | 5.068 | 5.111 | 5.019 | 5.103 | 6,002,728 | -0.04(-0.68%) |
Jan 14, 2022 | 5.138 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.129 | 5.155 | 5.111 | 5.120 | 3,418,417 | +0.03(+0.52%) |
Jan 12, 2022 | 5.050 | 5.103 | 5.036 | 5.094 | 7,055,197 | +0.13(+2.65%) |
Jan 11, 2022 | 4.857 | 4.962 | 4.835 | 4.962 | 6,172,175 | +0.11(+2.17%) |
Jan 10, 2022 | 4.839 | 4.883 | 4.830 | 4.857 | 7,564,967 | -0.02(-0.36%) |
Jan 07, 2022 | 4.672 | 4.883 | 4.672 | 4.874 | 12,249,409 | +0.25(+5.31%) |
Jan 06, 2022 | 4.549 | 4.637 | 4.501 | 4.628 | 9,164,831 | +0.13(+2.93%) |
Jan 05, 2022 | 4.567 | 4.585 | 4.497 | 4.497 | 2,489,532 | -0.01(-0.19%) |
Jan 04, 2022 | 4.505 | 4.545 | 4.497 | 4.505 | 1,978,519 | +0.11(+2.60%) |
Jan 03, 2022 | 4.374 | 4.400 | 4.365 | 4.391 | 1,994,489 | +0.05(+1.21%) |
Dec 31, 2021 | 4.321 | 4.347 | 4.312 | 4.339 | 824,060 | +0.01(+0.20%) |
Dec 30, 2021 | 4.365 | 4.369 | 4.321 | 4.330 | 1,490,694 | -0.04(-1.00%) |
Dec 29, 2021 | 4.365 | 4.378 | 4.356 | 4.374 | 1,251,866 | -0.03(-0.60%) |
Dec 28, 2021 | 4.383 | 4.418 | 4.378 | 4.400 | 2,227,952 | +0.02(+0.40%) |
Dec 27, 2021 | 4.391 | 4.396 | 4.347 | 4.383 | 1,733,716 | +0.05(+1.22%) |
Dec 23, 2021 | 4.295 | 4.339 | 4.286 | 4.330 | 2,049,848 | +0.18(+4.45%) |
Dec 22, 2021 | 4.101 | 4.154 | 4.088 | 4.145 | 1,531,524 | +0.04(+0.85%) |
Dec 21, 2021 | 4.058 | 4.119 | 4.058 | 4.110 | 2,124,011 | +0.12(+3.08%) |
Dec 20, 2021 | 4.005 | 4.014 | 3.952 | 3.987 | 3,926,153 | -0.07(-1.73%) |
Dec 17, 2021 | 4.110 | 4.119 | 4.049 | 4.058 | 1,886,952 | -0.06(-1.49%) |
Dec 16, 2021 | 4.163 | 4.181 | 4.119 | 4.119 | 2,292,789 | +0.06(+1.52%) |
Dec 15, 2021 | 4.058 | 4.062 | 4.005 | 4.058 | 3,304,968 | +0.06(+1.54%) |
Dec 14, 2021 | 3.952 | 4.027 | 3.952 | 3.996 | 2,178,133 | +0.04(+1.11%) |
Dec 13, 2021 | 3.970 | 3.987 | 3.943 | 3.952 | 3,532,796 | -0.05(-1.32%) |
Dec 10, 2021 | 3.996 | 3.996 | 3.970 | 4.005 | 3,041,537 | +0.00(+0.00%) |
Dec 09, 2021 | 4.005 | 4.009 | 3.978 | 4.005 | 1,344,536 | -0.04(-0.87%) |
Dec 08, 2021 | 4.058 | 4.071 | 4.031 | 4.040 | 3,092,173 | -0.02(-0.43%) |
Dec 07, 2021 | 4.058 | 4.084 | 4.040 | 4.058 | 1,756,706 | +0.05(+1.32%) |
Dec 06, 2021 | 3.987 | 4.040 | 3.974 | 4.005 | 2,303,119 | +0.07(+1.79%) |
Dec 03, 2021 | 3.943 | 3.962 | 3.917 | 3.935 | 4,158,158 | -0.11(-2.61%) |
Dec 02, 2021 | 3.978 | 4.058 | 3.957 | 4.040 | 2,659,492 | +0.16(+4.07%) |