Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.460 | 4.550 | 4.360 | 4.550 | 228,817 | +0.04(+0.89%) |
Feb 25, 2022 | 4.440 | 4.510 | 4.410 | 4.510 | 132,670 | +0.07(+1.58%) |
Feb 24, 2022 | 4.060 | 4.450 | 3.990 | 4.440 | 334,917 | +0.23(+5.46%) |
Feb 23, 2022 | 4.290 | 4.420 | 4.210 | 4.210 | 278,379 | -0.06(-1.41%) |
Feb 22, 2022 | 4.380 | 4.430 | 4.260 | 4.270 | 338,518 | -0.22(-4.90%) |
Feb 18, 2022 | 4.490 | 0 | -0.29(-6.07%) | |||
Feb 17, 2022 | 5.000 | 5.030 | 4.780 | 4.780 | 214,813 | -0.23(-4.59%) |
Feb 16, 2022 | 5.030 | 5.120 | 4.880 | 5.010 | 406,920 | -0.04(-0.79%) |
Feb 15, 2022 | 4.950 | 5.080 | 4.920 | 5.050 | 321,425 | +0.22(+4.55%) |
Feb 14, 2022 | 5.010 | 5.170 | 4.830 | 4.830 | 320,849 | -0.29(-5.66%) |
Feb 11, 2022 | 5.010 | 5.240 | 4.950 | 5.120 | 432,825 | +0.13(+2.61%) |
Feb 10, 2022 | 4.920 | 5.170 | 4.830 | 4.990 | 427,960 | -0.05(-0.99%) |
Feb 09, 2022 | 4.750 | 5.070 | 4.750 | 5.040 | 517,301 | +0.31(+6.55%) |
Feb 08, 2022 | 4.660 | 4.730 | 4.570 | 4.730 | 244,226 | +0.09(+1.94%) |
Feb 07, 2022 | 4.600 | 4.840 | 4.600 | 4.640 | 265,063 | -0.01(-0.22%) |
Feb 04, 2022 | 4.480 | 4.670 | 4.390 | 4.650 | 265,490 | +0.24(+5.44%) |
Feb 03, 2022 | 4.640 | 4.410 | 4.410 | 286,069 | -0.29(-6.17%) | |
Feb 02, 2022 | 4.880 | 4.880 | 4.680 | 4.700 | 284,730 | -0.19(-3.89%) |
Feb 01, 2022 | 4.750 | 4.920 | 4.660 | 4.890 | 519,851 | +0.18(+3.82%) |
Jan 31, 2022 | 4.350 | 4.720 | 4.710 | 454,328 | +0.33(+7.53%) | |
Jan 28, 2022 | 4.160 | 4.470 | 4.110 | 4.380 | 1,126,852 | +0.20(+4.78%) |
Jan 27, 2022 | 4.340 | 4.350 | 4.170 | 4.180 | 463,153 | -0.14(-3.24%) |
Jan 26, 2022 | 4.480 | 4.510 | 4.270 | 4.320 | 542,528 | -0.08(-1.82%) |
Jan 25, 2022 | 4.290 | 4.450 | 4.220 | 4.400 | 460,106 | +0.05(+1.15%) |
Jan 24, 2022 | 4.190 | 4.350 | 3.950 | 4.350 | 617,193 | +0.05(+1.16%) |
Jan 21, 2022 | 4.410 | 4.470 | 4.290 | 4.300 | 583,811 | -0.15(-3.37%) |
Jan 20, 2022 | 4.540 | 4.690 | 4.440 | 4.450 | 784,132 | -0.02(-0.45%) |
Jan 19, 2022 | 4.610 | 4.670 | 4.470 | 4.470 | 493,664 | -0.12(-2.61%) |
Jan 18, 2022 | 4.770 | 4.820 | 4.590 | 4.590 | 418,978 | -0.26(-5.36%) |
Jan 17, 2022 | 4.930 | 4.950 | 4.790 | 4.850 | 84,577 | -0.06(-1.22%) |
Jan 14, 2022 | 4.850 | 4.930 | 4.760 | 4.910 | 316,231 | +0.06(+1.24%) |
Jan 13, 2022 | 5.040 | 5.060 | 4.850 | 4.850 | 371,176 | -0.16(-3.19%) |
Jan 12, 2022 | 5.160 | 5.170 | 4.940 | 5.010 | 320,604 | -0.09(-1.76%) |
Jan 11, 2022 | 5.010 | 5.220 | 4.920 | 5.100 | 356,255 | +0.07(+1.39%) |
Jan 10, 2022 | 5.000 | 5.170 | 4.880 | 5.030 | 588,980 | +0.08(+1.62%) |
Jan 07, 2022 | 4.850 | 5.110 | 4.840 | 4.950 | 321,007 | +0.13(+2.70%) |
Jan 06, 2022 | 4.910 | 5.040 | 4.780 | 4.820 | 564,450 | -0.10(-2.03%) |
Jan 05, 2022 | 5.150 | 5.320 | 4.910 | 4.920 | 427,233 | -0.31(-5.93%) |
Jan 04, 2022 | 5.250 | 5.310 | 5.020 | 5.230 | 464,526 | +0.25(+5.02%) |
Dec 31, 2021 | 4.980 | 4.980 | 4.980 | 0 | -0.13(-2.54%) | |
Dec 30, 2021 | 4.860 | 5.330 | 4.860 | 5.110 | 557,483 | +0.19(+3.86%) |
Dec 29, 2021 | 5.050 | 5.120 | 4.880 | 4.920 | 865,036 | -0.63(-11.35%) |
Dec 24, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.08(+1.46%) | |
Dec 23, 2021 | 5.390 | 5.560 | 5.340 | 5.470 | 360,609 | +0.08(+1.48%) |
Dec 22, 2021 | 5.450 | 5.490 | 5.350 | 5.390 | 340,917 | -0.15(-2.71%) |
Dec 21, 2021 | 5.300 | 5.620 | 5.260 | 5.540 | 428,559 | +0.23(+4.33%) |
Dec 20, 2021 | 5.350 | 5.470 | 5.210 | 5.310 | 455,161 | -0.29(-5.18%) |
Dec 17, 2021 | 5.060 | 5.600 | 5.010 | 5.600 | 902,439 | +0.50(+9.80%) |
Dec 16, 2021 | 5.270 | 5.360 | 5.080 | 5.100 | 422,474 | -0.19(-3.59%) |
Dec 15, 2021 | 5.240 | 5.310 | 5.010 | 5.290 | 453,372 | +0.06(+1.15%) |
Dec 14, 2021 | 5.310 | 5.420 | 5.200 | 5.230 | 392,278 | -0.13(-2.43%) |
Dec 13, 2021 | 5.360 | 5.400 | 5.150 | 5.360 | 463,935 | -0.05(-0.92%) |
Dec 10, 2021 | 5.690 | 5.780 | 5.380 | 5.410 | 357,770 | -0.27(-4.75%) |
Dec 09, 2021 | 5.790 | 5.910 | 5.630 | 5.680 | 330,521 | -0.13(-2.24%) |
Dec 08, 2021 | 5.710 | 5.980 | 5.560 | 5.810 | 436,489 | +0.10(+1.75%) |
Dec 07, 2021 | 5.580 | 5.800 | 5.540 | 5.710 | 467,201 | +0.20(+3.63%) |
Dec 06, 2021 | 5.290 | 5.590 | 5.080 | 5.510 | 490,025 | +0.17(+3.18%) |
Dec 03, 2021 | 5.600 | 5.600 | 5.300 | 5.340 | 532,279 | -0.32(-5.65%) |
Dec 02, 2021 | 5.390 | 5.690 | 5.300 | 5.660 | 539,707 | +0.26(+4.81%) |