Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.208 | 4.260 | 4.167 | 4.252 | 28,266,716 | -0.03(-0.74%) |
Feb 25, 2022 | 4.231 | 4.319 | 4.257 | 4.284 | 53,067,260 | +0.00(+0.00%) |
Feb 24, 2022 | 4.187 | 4.301 | 4.108 | 4.284 | 73,402,032 | -0.13(-2.99%) |
Feb 23, 2022 | 4.521 | 4.530 | 4.415 | 4.415 | 35,780,740 | -0.02(-0.40%) |
Feb 22, 2022 | 4.442 | 4.459 | 4.380 | 4.433 | 42,800,804 | -0.02(-0.34%) |
Feb 18, 2022 | 4.448 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.439 | 4.470 | 4.378 | 4.404 | 76,087,024 | -0.09(-1.96%) |
Feb 16, 2022 | 4.510 | 4.545 | 4.457 | 4.492 | 47,607,744 | -0.03(-0.58%) |
Feb 15, 2022 | 4.492 | 4.527 | 4.457 | 4.519 | 46,723,980 | +0.07(+1.58%) |
Feb 14, 2022 | 4.404 | 4.475 | 4.387 | 4.448 | 54,309,132 | +0.05(+1.20%) |
Feb 11, 2022 | 4.387 | 4.545 | 4.352 | 4.396 | 155,437,648 | +0.26(+6.38%) |
Feb 10, 2022 | 4.132 | 4.246 | 4.123 | 4.132 | 56,811,288 | +0.06(+1.51%) |
Feb 09, 2022 | 4.114 | 4.141 | 4.061 | 4.070 | 56,858,744 | -0.16(-3.74%) |
Feb 08, 2022 | 4.193 | 4.255 | 4.123 | 4.228 | 49,953,592 | +0.04(+1.05%) |
Feb 07, 2022 | 4.167 | 4.202 | 4.149 | 4.185 | 36,697,304 | +0.01(+0.21%) |
Feb 04, 2022 | 4.158 | 4.202 | 4.132 | 4.176 | 40,067,672 | +0.01(+0.21%) |
Feb 03, 2022 | 4.097 | 4.193 | 4.167 | 57,766,868 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.132 | 4.167 | 4.088 | 4.149 | 44,541,100 | -0.06(-1.46%) |
Feb 01, 2022 | 4.176 | 4.237 | 4.176 | 4.211 | 43,502,584 | +0.06(+1.56%) |
Jan 31, 2022 | 4.015 | 4.173 | 4.146 | 58,188,296 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.962 | 4.001 | 3.918 | 4.006 | 57,004,748 | +0.09(+2.24%) |
Jan 27, 2022 | 3.979 | 4.015 | 3.865 | 3.918 | 63,839,872 | +0.01(+0.22%) |
Jan 26, 2022 | 3.839 | 3.936 | 3.804 | 3.909 | 86,675,088 | +0.05(+1.37%) |
Jan 25, 2022 | 3.698 | 3.865 | 3.672 | 3.856 | 52,563,304 | +0.17(+4.52%) |
Jan 24, 2022 | 3.672 | 3.698 | 3.593 | 3.690 | 75,002,104 | -0.02(-0.47%) |
Jan 21, 2022 | 3.777 | 3.777 | 3.690 | 3.707 | 47,721,952 | +0.00(+0.00%) |
Jan 20, 2022 | 3.751 | 3.786 | 3.707 | 3.707 | 37,593,936 | -0.03(-0.71%) |
Jan 19, 2022 | 3.769 | 3.786 | 3.698 | 3.733 | 47,080,880 | +0.04(+1.19%) |
Jan 18, 2022 | 3.725 | 3.777 | 3.663 | 3.690 | 64,940,560 | -0.04(-1.18%) |
Jan 14, 2022 | 3.733 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.663 | 3.786 | 3.663 | 3.716 | 58,642,564 | +0.07(+1.93%) |
Jan 12, 2022 | 3.619 | 3.663 | 3.593 | 3.646 | 49,142,640 | +0.03(+0.73%) |
Jan 11, 2022 | 3.505 | 3.628 | 3.505 | 3.619 | 45,879,788 | +0.11(+3.26%) |
Jan 10, 2022 | 3.488 | 3.514 | 3.435 | 3.505 | 48,338,088 | +0.01(+0.25%) |
Jan 07, 2022 | 3.373 | 3.496 | 3.373 | 3.496 | 41,600,380 | +0.11(+3.38%) |
Jan 06, 2022 | 3.338 | 3.408 | 3.324 | 3.382 | 32,246,940 | +0.10(+2.94%) |
Jan 05, 2022 | 3.373 | 3.413 | 3.268 | 3.285 | 42,484,252 | -0.07(-2.09%) |
Jan 04, 2022 | 3.347 | 3.426 | 3.321 | 3.356 | 48,303,316 | +0.04(+1.06%) |
Jan 03, 2022 | 3.285 | 3.347 | 3.264 | 3.321 | 38,357,472 | +0.03(+0.89%) |
Dec 31, 2021 | 3.300 | 3.318 | 3.274 | 3.291 | 14,853,821 | +0.01(+0.27%) |
Dec 30, 2021 | 3.265 | 3.306 | 3.256 | 3.283 | 30,469,490 | +0.02(+0.54%) |
Dec 29, 2021 | 3.291 | 3.318 | 3.247 | 3.265 | 22,986,832 | -0.04(-1.33%) |
Dec 28, 2021 | 3.291 | 3.344 | 3.291 | 3.309 | 29,737,230 | -0.02(-0.53%) |
Dec 27, 2021 | 3.283 | 3.335 | 3.256 | 3.326 | 18,465,702 | +0.04(+1.34%) |
Dec 23, 2021 | 3.239 | 3.291 | 3.230 | 3.283 | 26,612,164 | +0.02(+0.54%) |
Dec 22, 2021 | 3.160 | 3.265 | 3.160 | 3.265 | 36,334,672 | +0.09(+2.76%) |
Dec 21, 2021 | 3.186 | 3.221 | 3.168 | 3.177 | 37,761,440 | +0.01(+0.28%) |
Dec 20, 2021 | 3.221 | 3.221 | 3.160 | 3.168 | 43,293,740 | -0.08(-2.43%) |
Dec 17, 2021 | 3.309 | 3.318 | 3.239 | 3.247 | 69,470,120 | -0.11(-3.39%) |
Dec 16, 2021 | 3.300 | 3.379 | 3.278 | 3.362 | 77,549,312 | +0.07(+2.13%) |
Dec 15, 2021 | 3.291 | 3.326 | 3.239 | 3.291 | 84,340,984 | +0.00(+0.00%) |
Dec 14, 2021 | 3.344 | 3.403 | 3.291 | 3.291 | 75,229,800 | +0.01(+0.27%) |
Dec 13, 2021 | 3.432 | 3.441 | 3.274 | 3.283 | 41,242,612 | -0.12(-3.61%) |
Dec 10, 2021 | 3.414 | 3.441 | 3.379 | 3.405 | 29,717,460 | +0.00(+0.00%) |
Dec 09, 2021 | 3.493 | 3.511 | 3.405 | 3.405 | 37,783,276 | -0.13(-3.72%) |
Dec 08, 2021 | 3.546 | 3.599 | 3.511 | 3.537 | 106,190,704 | -0.01(-0.25%) |
Dec 07, 2021 | 3.546 | 3.572 | 3.502 | 3.546 | 49,009,512 | +0.00(+0.00%) |
Dec 06, 2021 | 3.528 | 3.634 | 3.511 | 3.546 | 59,582,852 | +0.05(+1.51%) |
Dec 03, 2021 | 3.625 | 3.625 | 3.476 | 3.493 | 64,815,908 | -0.07(-1.97%) |
Dec 02, 2021 | 3.484 | 3.563 | 3.467 | 3.563 | 76,856,760 | +0.19(+5.73%) |