Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.313 | 4.455 | 4.299 | 4.419 | 2,024,801 | +0.06(+1.43%) |
Feb 25, 2022 | 4.233 | 4.393 | 4.268 | 4.357 | 2,574,856 | +0.11(+2.51%) |
Feb 24, 2022 | 3.913 | 4.260 | 3.878 | 4.251 | 2,357,457 | +0.10(+2.35%) |
Feb 23, 2022 | 4.215 | 4.286 | 4.149 | 4.153 | 1,732,440 | -0.03(-0.64%) |
Feb 22, 2022 | 4.197 | 4.277 | 4.153 | 4.180 | 2,404,545 | -0.04(-0.84%) |
Feb 18, 2022 | 4.215 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.251 | 4.339 | 4.233 | 4.251 | 2,142,309 | -0.04(-1.03%) |
Feb 16, 2022 | 4.348 | 4.405 | 4.295 | 4.295 | 2,266,455 | -0.08(-1.81%) |
Feb 15, 2022 | 4.383 | 4.462 | 4.357 | 4.374 | 3,111,371 | +0.13(+3.11%) |
Feb 14, 2022 | 4.330 | 4.409 | 4.229 | 4.242 | 3,588,374 | -0.07(-1.63%) |
Feb 11, 2022 | 4.348 | 4.508 | 4.282 | 4.313 | 3,024,600 | -0.03(-0.61%) |
Feb 10, 2022 | 4.365 | 4.493 | 4.286 | 4.339 | 2,654,187 | -0.14(-3.14%) |
Feb 09, 2022 | 4.453 | 4.532 | 4.392 | 4.479 | 3,499,816 | +0.05(+1.19%) |
Feb 08, 2022 | 4.190 | 4.436 | 4.190 | 4.427 | 3,483,579 | +0.20(+4.78%) |
Feb 07, 2022 | 4.163 | 4.313 | 4.163 | 4.225 | 2,421,786 | +0.03(+0.63%) |
Feb 04, 2022 | 4.234 | 4.321 | 4.062 | 4.198 | 4,630,220 | -0.03(-0.62%) |
Feb 03, 2022 | 4.295 | 4.216 | 4.225 | 6,907,212 | -0.11(-2.43%) | |
Feb 02, 2022 | 4.550 | 4.602 | 4.181 | 4.330 | 7,500,974 | -0.25(-5.37%) |
Feb 01, 2022 | 4.638 | 4.708 | 4.304 | 4.576 | 9,997,029 | -0.83(-15.42%) |
Jan 31, 2022 | 5.094 | 5.419 | 5.411 | 2,757,737 | +0.26(+5.12%) | |
Jan 28, 2022 | 5.050 | 5.147 | 4.919 | 5.147 | 2,135,918 | +0.05(+1.03%) |
Jan 27, 2022 | 5.129 | 5.279 | 5.046 | 5.094 | 1,603,216 | +0.00(+0.00%) |
Jan 26, 2022 | 5.340 | 5.393 | 5.068 | 5.094 | 2,767,686 | -0.13(-2.52%) |
Jan 25, 2022 | 5.112 | 5.323 | 5.002 | 5.226 | 2,955,930 | -0.03(-0.50%) |
Jan 24, 2022 | 4.971 | 5.288 | 4.884 | 5.252 | 3,047,448 | +0.18(+3.46%) |
Jan 21, 2022 | 5.244 | 5.384 | 5.059 | 5.077 | 3,994,997 | -0.22(-4.15%) |
Jan 20, 2022 | 5.507 | 5.621 | 5.279 | 5.296 | 2,503,177 | -0.22(-3.98%) |
Jan 19, 2022 | 5.613 | 5.696 | 5.498 | 5.516 | 1,450,392 | -0.08(-1.41%) |
Jan 18, 2022 | 5.727 | 5.762 | 5.569 | 5.595 | 1,811,427 | -0.20(-3.48%) |
Jan 14, 2022 | 5.797 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.832 | 5.920 | 5.771 | 5.815 | 1,434,242 | +0.05(+0.91%) |
Jan 12, 2022 | 5.854 | 5.942 | 5.744 | 5.762 | 1,677,210 | -0.07(-1.20%) |
Jan 11, 2022 | 5.692 | 5.876 | 5.634 | 5.832 | 1,089,559 | +0.15(+2.63%) |
Jan 10, 2022 | 5.806 | 5.819 | 5.595 | 5.683 | 1,718,211 | -0.15(-2.56%) |
Jan 07, 2022 | 5.718 | 5.863 | 5.709 | 5.832 | 1,634,438 | +0.08(+1.37%) |
Jan 06, 2022 | 5.867 | 5.902 | 5.665 | 5.753 | 1,940,443 | -0.06(-1.06%) |
Jan 05, 2022 | 5.977 | 6.065 | 5.797 | 5.815 | 1,222,851 | -0.15(-2.50%) |
Jan 04, 2022 | 6.052 | 6.074 | 5.907 | 5.964 | 1,396,261 | +0.04(+0.59%) |
Jan 03, 2022 | 5.850 | 6.039 | 5.850 | 5.929 | 2,223,239 | +0.11(+1.81%) |
Dec 31, 2021 | 5.815 | 5.938 | 5.753 | 5.823 | 2,086,314 | +0.01(+0.15%) |
Dec 30, 2021 | 5.753 | 5.920 | 5.661 | 5.815 | 4,420,635 | +0.09(+1.53%) |
Dec 29, 2021 | 5.797 | 5.889 | 5.714 | 5.727 | 1,802,966 | -0.11(-1.81%) |
Dec 28, 2021 | 5.815 | 5.977 | 5.762 | 5.832 | 1,680,679 | -0.01(-0.15%) |
Dec 27, 2021 | 5.850 | 5.898 | 5.788 | 5.841 | 1,566,279 | -0.03(-0.45%) |
Dec 23, 2021 | 5.815 | 5.911 | 5.762 | 5.867 | 1,922,206 | +0.11(+1.83%) |
Dec 22, 2021 | 5.692 | 5.779 | 5.630 | 5.762 | 2,249,488 | +0.03(+0.46%) |
Dec 21, 2021 | 5.569 | 5.788 | 5.569 | 5.736 | 1,984,726 | +0.22(+3.98%) |
Dec 20, 2021 | 5.788 | 5.810 | 5.472 | 5.516 | 2,828,911 | -0.47(-7.78%) |
Dec 17, 2021 | 5.744 | 6.052 | 5.604 | 5.981 | 4,903,455 | +0.24(+4.13%) |
Dec 16, 2021 | 5.744 | 5.920 | 5.718 | 5.744 | 2,310,754 | +0.08(+1.40%) |
Dec 15, 2021 | 5.630 | 5.744 | 5.525 | 5.665 | 3,163,921 | +0.09(+1.57%) |
Dec 14, 2021 | 5.604 | 5.788 | 5.551 | 5.577 | 2,324,253 | -0.05(-0.94%) |
Dec 13, 2021 | 5.850 | 5.858 | 5.547 | 5.630 | 2,114,685 | -0.25(-4.33%) |
Dec 10, 2021 | 6.008 | 6.025 | 5.832 | 5.885 | 1,672,640 | -0.06(-1.03%) |
Dec 09, 2021 | 6.025 | 6.109 | 5.902 | 5.946 | 2,221,453 | -0.16(-2.59%) |
Dec 08, 2021 | 6.078 | 6.201 | 6.025 | 6.104 | 3,208,200 | +0.11(+1.76%) |
Dec 07, 2021 | 6.052 | 6.183 | 5.964 | 5.999 | 3,153,489 | +0.08(+1.34%) |
Dec 06, 2021 | 5.894 | 6.082 | 5.850 | 5.920 | 2,835,725 | +0.11(+1.81%) |
Dec 03, 2021 | 6.025 | 6.096 | 5.771 | 5.815 | 2,948,095 | -0.18(-3.07%) |
Dec 02, 2021 | 5.885 | 6.047 | 5.823 | 5.999 | 2,167,195 | +0.14(+2.40%) |