Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.360 | 5.040 | 4.225 | 4.880 | 1,084,438 | +0.86(+21.39%) |
Feb 25, 2022 | 3.960 | 4.050 | 3.830 | 4.020 | 92,315 | +0.08(+2.03%) |
Feb 24, 2022 | 3.710 | 3.990 | 3.645 | 3.940 | 172,860 | +0.11(+2.87%) |
Feb 23, 2022 | 3.980 | 4.070 | 3.820 | 3.830 | 123,095 | -0.13(-3.28%) |
Feb 22, 2022 | 3.990 | 4.040 | 3.915 | 3.960 | 126,643 | -0.07(-1.74%) |
Feb 18, 2022 | 4.030 | 0 | -0.08(-1.95%) | |||
Feb 17, 2022 | 4.150 | 4.215 | 4.070 | 4.110 | 76,158 | -0.07(-1.67%) |
Feb 16, 2022 | 4.120 | 4.300 | 4.090 | 4.180 | 75,565 | +0.06(+1.46%) |
Feb 15, 2022 | 4.050 | 4.130 | 3.990 | 4.120 | 80,729 | +0.15(+3.78%) |
Feb 14, 2022 | 4.000 | 4.020 | 3.870 | 3.970 | 92,169 | +0.00(+0.00%) |
Feb 11, 2022 | 4.130 | 4.200 | 3.970 | 3.970 | 117,478 | -0.17(-4.11%) |
Feb 10, 2022 | 4.100 | 4.260 | 4.090 | 4.140 | 150,565 | -0.02(-0.48%) |
Feb 09, 2022 | 4.110 | 4.240 | 4.090 | 4.160 | 125,922 | +0.09(+2.21%) |
Feb 08, 2022 | 4.080 | 4.136 | 4.020 | 4.070 | 75,094 | -0.02(-0.49%) |
Feb 07, 2022 | 4.050 | 4.150 | 3.922 | 4.090 | 164,283 | +0.05(+1.24%) |
Feb 04, 2022 | 3.960 | 4.070 | 3.830 | 4.040 | 111,163 | +0.09(+2.28%) |
Feb 03, 2022 | 4.060 | 3.930 | 3.950 | 165,537 | -0.16(-3.89%) | |
Feb 02, 2022 | 4.200 | 4.250 | 4.020 | 4.110 | 134,892 | -0.11(-2.61%) |
Feb 01, 2022 | 4.220 | 4.250 | 4.040 | 4.220 | 124,708 | -0.01(-0.24%) |
Jan 31, 2022 | 4.080 | 4.290 | 4.230 | 121,403 | +0.16(+3.93%) | |
Jan 28, 2022 | 3.930 | 4.080 | 3.700 | 4.070 | 205,481 | +0.22(+5.71%) |
Jan 27, 2022 | 3.970 | 4.120 | 3.840 | 3.850 | 135,490 | -0.12(-3.02%) |
Jan 26, 2022 | 4.180 | 4.260 | 3.930 | 3.970 | 171,324 | -0.17(-4.11%) |
Jan 25, 2022 | 4.140 | 4.195 | 3.976 | 4.140 | 80,142 | -0.04(-0.96%) |
Jan 24, 2022 | 4.210 | 4.220 | 3.769 | 4.180 | 457,929 | -0.09(-2.11%) |
Jan 21, 2022 | 4.170 | 4.360 | 4.130 | 4.270 | 264,249 | +0.03(+0.71%) |
Jan 20, 2022 | 4.290 | 4.490 | 4.240 | 4.240 | 120,045 | -0.05(-1.17%) |
Jan 19, 2022 | 4.450 | 4.510 | 4.215 | 4.290 | 197,788 | -0.16(-3.60%) |
Jan 18, 2022 | 4.590 | 4.640 | 4.430 | 4.450 | 169,636 | -0.18(-3.89%) |
Jan 14, 2022 | 4.630 | 0 | +0.05(+1.09%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.560 | 4.580 | 121,122 | -0.17(-3.58%) |
Jan 12, 2022 | 4.880 | 4.940 | 4.750 | 4.750 | 140,571 | -0.12(-2.46%) |
Jan 11, 2022 | 4.830 | 4.970 | 4.782 | 4.870 | 113,189 | +0.04(+0.83%) |
Jan 10, 2022 | 4.830 | 4.850 | 4.630 | 4.830 | 185,388 | -0.02(-0.41%) |
Jan 07, 2022 | 4.780 | 4.910 | 4.740 | 4.850 | 110,402 | +0.06(+1.25%) |
Jan 06, 2022 | 4.720 | 4.900 | 4.620 | 4.790 | 125,110 | +0.06(+1.27%) |
Jan 05, 2022 | 4.780 | 4.900 | 4.680 | 4.730 | 134,379 | -0.08(-1.66%) |
Jan 04, 2022 | 4.850 | 5.000 | 4.750 | 4.810 | 171,430 | -0.04(-0.82%) |
Jan 03, 2022 | 4.550 | 4.860 | 4.470 | 4.850 | 149,111 | +0.30(+6.59%) |
Dec 31, 2021 | 4.670 | 4.860 | 4.450 | 4.550 | 254,686 | -0.17(-3.60%) |
Dec 30, 2021 | 4.440 | 4.800 | 4.440 | 4.720 | 282,968 | +0.25(+5.59%) |
Dec 29, 2021 | 4.650 | 4.650 | 4.300 | 4.470 | 335,641 | -0.18(-3.87%) |
Dec 28, 2021 | 4.790 | 4.860 | 4.640 | 4.650 | 145,660 | -0.17(-3.53%) |
Dec 27, 2021 | 4.950 | 4.990 | 4.780 | 4.820 | 135,534 | -0.16(-3.21%) |
Dec 23, 2021 | 4.810 | 5.030 | 4.810 | 4.980 | 180,171 | +0.08(+1.63%) |
Dec 22, 2021 | 4.750 | 4.900 | 4.730 | 4.900 | 243,485 | +0.13(+2.73%) |
Dec 21, 2021 | 4.760 | 4.880 | 4.710 | 4.770 | 168,574 | +0.01(+0.21%) |
Dec 20, 2021 | 4.700 | 4.790 | 4.570 | 4.760 | 164,861 | +0.02(+0.42%) |
Dec 17, 2021 | 4.820 | 4.965 | 4.710 | 4.740 | 266,968 | -0.15(-3.07%) |
Dec 16, 2021 | 4.850 | 5.080 | 4.850 | 4.890 | 201,396 | -0.02(-0.41%) |
Dec 15, 2021 | 4.840 | 4.980 | 4.650 | 4.910 | 235,319 | +0.07(+1.45%) |
Dec 14, 2021 | 4.840 | 4.979 | 4.720 | 4.840 | 230,118 | -0.15(-3.01%) |
Dec 13, 2021 | 4.960 | 5.100 | 4.895 | 4.990 | 153,371 | +0.01(+0.20%) |
Dec 10, 2021 | 4.960 | 5.070 | 4.910 | 4.980 | 148,862 | +0.01(+0.20%) |
Dec 09, 2021 | 5.100 | 5.140 | 4.960 | 4.970 | 128,728 | -0.15(-2.93%) |
Dec 08, 2021 | 4.950 | 5.150 | 4.910 | 5.120 | 166,480 | +0.19(+3.85%) |
Dec 07, 2021 | 4.640 | 5.030 | 4.630 | 4.930 | 159,636 | +0.30(+6.48%) |
Dec 06, 2021 | 4.650 | 4.710 | 4.490 | 4.630 | 321,668 | -0.10(-2.11%) |
Dec 03, 2021 | 4.970 | 4.980 | 4.650 | 4.730 | 231,706 | -0.26(-5.21%) |
Dec 02, 2021 | 4.850 | 5.010 | 4.770 | 4.990 | 145,046 | +0.10(+2.04%) |