Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.000 | 4.190 | 4.000 | 4.070 | 68,284 | -0.05(-1.21%) |
Feb 25, 2022 | 3.910 | 4.240 | 4.000 | 4.120 | 158,884 | +0.37(+9.87%) |
Feb 24, 2022 | 3.770 | 3.890 | 3.600 | 3.750 | 298,715 | -0.18(-4.58%) |
Feb 23, 2022 | 4.060 | 4.060 | 3.820 | 3.930 | 158,542 | -0.09(-2.24%) |
Feb 22, 2022 | 4.200 | 4.330 | 3.944 | 4.020 | 217,014 | -0.27(-6.29%) |
Feb 18, 2022 | 4.290 | 0 | -0.18(-4.03%) | |||
Feb 17, 2022 | 4.570 | 4.570 | 4.430 | 4.470 | 39,519 | -0.15(-3.25%) |
Feb 16, 2022 | 4.470 | 4.715 | 4.440 | 4.620 | 39,664 | +0.12(+2.67%) |
Feb 15, 2022 | 4.430 | 4.590 | 4.430 | 4.500 | 256,154 | +0.16(+3.69%) |
Feb 14, 2022 | 4.480 | 4.540 | 4.230 | 4.340 | 54,041 | -0.18(-3.98%) |
Feb 11, 2022 | 4.660 | 4.705 | 4.445 | 4.520 | 75,011 | -0.07(-1.53%) |
Feb 10, 2022 | 4.570 | 4.800 | 4.550 | 4.590 | 162,384 | -0.22(-4.57%) |
Feb 09, 2022 | 4.740 | 4.820 | 4.710 | 4.810 | 62,440 | +0.07(+1.48%) |
Feb 08, 2022 | 4.730 | 4.740 | 4.580 | 4.740 | 167,853 | +0.06(+1.28%) |
Feb 07, 2022 | 4.700 | 4.730 | 4.600 | 4.680 | 116,011 | -0.06(-1.27%) |
Feb 04, 2022 | 4.670 | 4.930 | 4.480 | 4.740 | 465,459 | +0.07(+1.50%) |
Feb 03, 2022 | 4.560 | 4.720 | 4.670 | 95,422 | +0.01(+0.21%) | |
Feb 02, 2022 | 4.700 | 4.700 | 4.500 | 4.660 | 66,633 | -0.07(-1.48%) |
Feb 01, 2022 | 4.430 | 4.740 | 4.418 | 4.730 | 92,135 | +0.31(+7.01%) |
Jan 31, 2022 | 4.180 | 4.420 | 94,279 | +0.18(+4.25%) | ||
Jan 28, 2022 | 4.070 | 4.250 | 4.040 | 4.240 | 112,084 | +0.13(+3.16%) |
Jan 27, 2022 | 4.230 | 4.245 | 4.100 | 4.110 | 91,478 | -0.11(-2.61%) |
Jan 26, 2022 | 4.380 | 4.400 | 4.170 | 4.220 | 115,425 | -0.12(-2.76%) |
Jan 25, 2022 | 4.330 | 4.450 | 4.250 | 4.340 | 111,330 | -0.04(-0.91%) |
Jan 24, 2022 | 4.210 | 4.410 | 4.140 | 4.380 | 554,087 | +0.04(+0.92%) |
Jan 21, 2022 | 4.420 | 4.500 | 4.300 | 4.340 | 167,175 | -0.12(-2.69%) |
Jan 20, 2022 | 4.510 | 4.600 | 4.450 | 4.460 | 69,636 | -0.06(-1.33%) |
Jan 19, 2022 | 4.600 | 4.650 | 4.470 | 4.520 | 108,938 | -0.08(-1.74%) |
Jan 18, 2022 | 4.790 | 4.870 | 4.580 | 4.600 | 107,894 | -0.22(-4.56%) |
Jan 14, 2022 | 4.820 | 0 | +0.05(+1.05%) | |||
Jan 13, 2022 | 4.830 | 4.910 | 4.710 | 4.770 | 103,125 | -0.05(-1.04%) |
Jan 12, 2022 | 4.940 | 4.980 | 4.790 | 4.820 | 81,408 | -0.09(-1.83%) |
Jan 11, 2022 | 4.760 | 4.917 | 4.750 | 4.910 | 100,623 | +0.15(+3.15%) |
Jan 10, 2022 | 4.860 | 4.880 | 4.700 | 4.760 | 108,495 | -0.09(-1.86%) |
Jan 07, 2022 | 4.850 | 4.920 | 4.810 | 4.850 | 89,317 | +0.05(+1.04%) |
Jan 06, 2022 | 4.870 | 4.920 | 4.690 | 4.800 | 181,460 | -0.07(-1.44%) |
Jan 05, 2022 | 5.000 | 5.120 | 4.850 | 4.870 | 155,277 | -0.16(-3.18%) |
Jan 04, 2022 | 5.180 | 5.210 | 4.940 | 5.030 | 179,433 | -0.13(-2.52%) |
Jan 03, 2022 | 5.050 | 5.210 | 5.000 | 5.160 | 201,875 | +0.21(+4.24%) |
Dec 31, 2021 | 5.050 | 5.110 | 4.950 | 4.950 | 209,136 | -0.07(-1.39%) |
Dec 30, 2021 | 5.040 | 5.140 | 4.965 | 5.020 | 185,346 | +0.00(+0.00%) |
Dec 29, 2021 | 5.120 | 5.140 | 4.900 | 5.020 | 253,138 | -0.18(-3.46%) |
Dec 28, 2021 | 5.050 | 5.400 | 5.050 | 5.200 | 309,836 | +0.09(+1.76%) |
Dec 27, 2021 | 5.400 | 5.400 | 5.110 | 5.110 | 148,518 | -0.28(-5.19%) |
Dec 23, 2021 | 5.250 | 5.390 | 5.200 | 5.390 | 131,090 | +0.20(+3.85%) |
Dec 22, 2021 | 5.160 | 5.220 | 5.010 | 5.190 | 155,243 | +0.06(+1.17%) |
Dec 21, 2021 | 5.090 | 5.190 | 5.085 | 5.130 | 163,738 | -0.02(-0.39%) |
Dec 20, 2021 | 4.940 | 5.170 | 4.850 | 5.150 | 205,445 | +0.13(+2.59%) |
Dec 17, 2021 | 4.950 | 5.099 | 4.850 | 5.020 | 379,842 | -0.01(-0.20%) |
Dec 16, 2021 | 5.250 | 5.250 | 5.020 | 5.030 | 175,646 | -0.20(-3.82%) |
Dec 15, 2021 | 4.830 | 5.230 | 4.830 | 5.230 | 353,673 | +0.23(+4.60%) |
Dec 14, 2021 | 4.900 | 5.030 | 4.820 | 5.000 | 459,793 | +0.05(+1.01%) |
Dec 13, 2021 | 4.980 | 5.085 | 4.920 | 4.950 | 147,681 | -0.07(-1.39%) |
Dec 10, 2021 | 5.110 | 5.160 | 4.990 | 5.020 | 231,619 | -0.12(-2.33%) |
Dec 09, 2021 | 5.200 | 5.365 | 5.120 | 5.140 | 175,994 | -0.06(-1.15%) |
Dec 08, 2021 | 5.080 | 5.240 | 5.055 | 5.200 | 152,027 | +0.15(+2.97%) |
Dec 07, 2021 | 4.950 | 5.100 | 4.860 | 5.050 | 225,230 | +0.22(+4.55%) |
Dec 06, 2021 | 4.900 | 4.970 | 4.680 | 4.830 | 292,224 | -0.02(-0.41%) |
Dec 03, 2021 | 5.070 | 5.070 | 4.780 | 4.850 | 204,889 | -0.17(-3.39%) |
Dec 02, 2021 | 4.950 | 5.060 | 4.851 | 5.020 | 192,150 | +0.14(+2.87%) |