Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.080 | 4.200 | 3.970 | 4.160 | 392,353 | +0.06(+1.46%) |
Feb 25, 2022 | 4.040 | 4.250 | 4.000 | 4.100 | 223,961 | +0.06(+1.49%) |
Feb 24, 2022 | 3.770 | 4.080 | 3.680 | 4.040 | 300,877 | +0.21(+5.48%) |
Feb 23, 2022 | 3.990 | 4.060 | 3.830 | 3.830 | 243,520 | -0.13(-3.28%) |
Feb 22, 2022 | 4.110 | 4.180 | 3.910 | 3.960 | 195,731 | -0.18(-4.35%) |
Feb 18, 2022 | 4.140 | 0 | -0.18(-4.17%) | |||
Feb 17, 2022 | 4.340 | 4.450 | 4.310 | 4.320 | 132,189 | -0.03(-0.69%) |
Feb 16, 2022 | 4.290 | 4.400 | 4.210 | 4.350 | 184,074 | +0.05(+1.16%) |
Feb 15, 2022 | 4.230 | 4.420 | 4.230 | 4.300 | 182,042 | +0.14(+3.37%) |
Feb 14, 2022 | 4.210 | 4.265 | 4.120 | 4.160 | 150,842 | -0.03(-0.72%) |
Feb 11, 2022 | 4.390 | 4.480 | 4.180 | 4.190 | 189,353 | -0.20(-4.56%) |
Feb 10, 2022 | 4.430 | 4.600 | 4.370 | 4.390 | 242,360 | -0.11(-2.44%) |
Feb 09, 2022 | 4.460 | 4.580 | 4.430 | 4.500 | 234,270 | +0.05(+1.12%) |
Feb 08, 2022 | 4.360 | 4.480 | 4.330 | 4.450 | 93,039 | +0.08(+1.83%) |
Feb 07, 2022 | 4.360 | 4.500 | 4.350 | 4.370 | 114,120 | +0.02(+0.46%) |
Feb 04, 2022 | 4.400 | 4.445 | 4.250 | 4.350 | 198,559 | -0.04(-0.91%) |
Feb 03, 2022 | 4.350 | 4.470 | 4.390 | 179,593 | -0.05(-1.13%) | |
Feb 02, 2022 | 4.470 | 4.505 | 4.390 | 4.440 | 201,516 | +0.00(+0.00%) |
Feb 01, 2022 | 4.470 | 4.470 | 4.290 | 4.440 | 238,392 | +0.01(+0.23%) |
Jan 31, 2022 | 4.040 | 4.450 | 4.430 | 285,616 | +0.34(+8.31%) | |
Jan 28, 2022 | 4.200 | 4.200 | 3.960 | 4.090 | 161,911 | -0.05(-1.21%) |
Jan 27, 2022 | 4.210 | 4.380 | 4.060 | 4.140 | 206,508 | -0.18(-4.17%) |
Jan 26, 2022 | 4.550 | 4.625 | 4.260 | 4.320 | 160,995 | -0.15(-3.36%) |
Jan 25, 2022 | 4.510 | 4.590 | 4.360 | 4.470 | 145,682 | -0.06(-1.32%) |
Jan 24, 2022 | 4.410 | 4.540 | 4.350 | 4.530 | 292,773 | +0.08(+1.80%) |
Jan 21, 2022 | 4.540 | 4.660 | 4.430 | 4.450 | 214,413 | -0.04(-0.89%) |
Jan 20, 2022 | 4.780 | 4.780 | 4.480 | 4.490 | 131,473 | -0.20(-4.26%) |
Jan 19, 2022 | 4.930 | 4.930 | 4.670 | 4.690 | 217,890 | -0.19(-3.89%) |
Jan 18, 2022 | 5.050 | 5.118 | 4.860 | 4.880 | 125,683 | -0.26(-5.06%) |
Jan 14, 2022 | 5.140 | 0 | +0.02(+0.39%) | |||
Jan 13, 2022 | 5.190 | 5.280 | 5.100 | 5.120 | 66,806 | -0.02(-0.39%) |
Jan 12, 2022 | 5.360 | 5.400 | 5.140 | 5.140 | 131,675 | -0.20(-3.75%) |
Jan 11, 2022 | 5.260 | 5.370 | 5.210 | 5.340 | 100,429 | +0.09(+1.71%) |
Jan 10, 2022 | 5.200 | 5.300 | 5.130 | 5.250 | 96,914 | -0.01(-0.19%) |
Jan 07, 2022 | 5.370 | 5.475 | 5.200 | 5.260 | 133,123 | -0.09(-1.68%) |
Jan 06, 2022 | 5.520 | 5.730 | 5.310 | 5.350 | 129,484 | -0.17(-3.08%) |
Jan 05, 2022 | 5.750 | 5.849 | 5.490 | 5.520 | 171,050 | -0.22(-3.83%) |
Jan 04, 2022 | 5.920 | 5.960 | 5.740 | 5.740 | 202,747 | -0.18(-3.04%) |
Jan 03, 2022 | 5.740 | 5.930 | 5.710 | 5.920 | 196,395 | +0.25(+4.41%) |
Dec 31, 2021 | 5.620 | 5.780 | 5.620 | 5.670 | 207,211 | +0.04(+0.71%) |
Dec 30, 2021 | 5.470 | 5.700 | 5.470 | 5.630 | 236,999 | +0.13(+2.36%) |
Dec 29, 2021 | 5.540 | 5.611 | 5.490 | 5.500 | 209,920 | -0.06(-1.08%) |
Dec 28, 2021 | 5.570 | 5.630 | 5.510 | 5.560 | 206,446 | +0.00(+0.00%) |
Dec 27, 2021 | 5.500 | 5.570 | 5.470 | 5.560 | 423,778 | +0.09(+1.65%) |
Dec 23, 2021 | 5.380 | 5.558 | 5.380 | 5.470 | 184,615 | +0.05(+0.92%) |
Dec 22, 2021 | 5.260 | 5.450 | 5.160 | 5.420 | 208,510 | +0.12(+2.26%) |
Dec 21, 2021 | 5.110 | 5.420 | 5.110 | 5.300 | 449,791 | +0.23(+4.54%) |
Dec 20, 2021 | 5.140 | 5.230 | 4.900 | 5.070 | 213,690 | -0.18(-3.43%) |
Dec 17, 2021 | 5.160 | 5.340 | 5.040 | 5.250 | 1,757,567 | +0.10(+1.94%) |
Dec 16, 2021 | 5.380 | 5.460 | 5.105 | 5.150 | 291,855 | -0.21(-3.92%) |
Dec 15, 2021 | 5.180 | 5.390 | 5.155 | 5.360 | 322,439 | +0.15(+2.88%) |
Dec 14, 2021 | 5.210 | 5.400 | 4.983 | 5.210 | 294,636 | -0.08(-1.51%) |
Dec 13, 2021 | 5.000 | 5.370 | 4.975 | 5.290 | 378,805 | +0.24(+4.75%) |
Dec 10, 2021 | 5.180 | 5.180 | 4.970 | 5.050 | 381,237 | -0.03(-0.59%) |
Dec 09, 2021 | 5.090 | 5.240 | 5.040 | 5.080 | 295,998 | -0.08(-1.55%) |
Dec 08, 2021 | 5.170 | 5.310 | 5.100 | 5.160 | 286,489 | +0.01(+0.19%) |
Dec 07, 2021 | 5.100 | 5.300 | 5.100 | 5.150 | 594,049 | +0.11(+2.18%) |
Dec 06, 2021 | 5.090 | 5.248 | 5.020 | 5.040 | 427,180 | -0.04(-0.79%) |
Dec 03, 2021 | 5.140 | 5.150 | 5.025 | 5.080 | 204,132 | -0.06(-1.17%) |
Dec 02, 2021 | 5.010 | 5.200 | 5.010 | 5.140 | 244,421 | +0.13(+2.59%) |