Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.092 | 5.428 | 5.008 | 5.241 | 97,514 | +0.08(+1.63%) |
Feb 25, 2022 | 4.859 | 5.204 | 4.924 | 5.157 | 148,930 | +0.33(+6.76%) |
Feb 24, 2022 | 4.570 | 4.896 | 4.523 | 4.831 | 88,079 | +0.10(+2.17%) |
Feb 23, 2022 | 4.943 | 5.073 | 4.691 | 4.728 | 124,270 | -0.17(-3.43%) |
Feb 22, 2022 | 5.045 | 5.101 | 4.892 | 4.896 | 73,229 | -0.21(-4.20%) |
Feb 18, 2022 | 5.111 | 0 | -0.03(-0.54%) | |||
Feb 17, 2022 | 5.241 | 5.269 | 5.045 | 5.139 | 65,906 | -0.14(-2.65%) |
Feb 16, 2022 | 5.241 | 5.381 | 5.167 | 5.279 | 36,741 | +0.06(+1.07%) |
Feb 15, 2022 | 5.073 | 5.353 | 5.073 | 5.223 | 71,239 | +0.21(+4.09%) |
Feb 14, 2022 | 5.111 | 5.204 | 4.989 | 5.017 | 69,941 | -0.15(-2.89%) |
Feb 11, 2022 | 5.409 | 5.456 | 5.045 | 5.167 | 120,745 | -0.24(-4.52%) |
Feb 10, 2022 | 5.393 | 5.626 | 5.337 | 5.411 | 104,396 | -0.10(-1.86%) |
Feb 09, 2022 | 5.374 | 5.542 | 5.188 | 5.514 | 115,316 | +0.21(+4.04%) |
Feb 08, 2022 | 5.262 | 5.370 | 5.216 | 5.300 | 55,280 | +0.09(+1.79%) |
Feb 07, 2022 | 5.039 | 5.328 | 5.039 | 5.207 | 123,180 | +0.18(+3.52%) |
Feb 04, 2022 | 4.899 | 5.085 | 4.815 | 5.030 | 68,557 | +0.13(+2.66%) |
Feb 03, 2022 | 4.909 | 4.806 | 4.899 | 48,132 | -0.10(-2.05%) | |
Feb 02, 2022 | 5.253 | 5.253 | 4.936 | 5.002 | 55,066 | -0.19(-3.59%) |
Feb 01, 2022 | 5.076 | 5.281 | 4.993 | 5.188 | 81,355 | +0.16(+3.15%) |
Jan 31, 2022 | 4.815 | 5.076 | 5.030 | 80,174 | +0.19(+3.85%) | |
Jan 28, 2022 | 4.881 | 4.927 | 4.657 | 4.843 | 81,495 | -0.05(-0.95%) |
Jan 27, 2022 | 5.030 | 5.076 | 4.764 | 4.890 | 47,755 | -0.07(-1.32%) |
Jan 26, 2022 | 5.002 | 5.103 | 4.863 | 4.955 | 61,610 | +0.03(+0.57%) |
Jan 25, 2022 | 4.732 | 5.160 | 4.694 | 4.927 | 111,309 | +0.07(+1.34%) |
Jan 24, 2022 | 4.787 | 4.964 | 4.517 | 4.862 | 208,119 | -0.09(-1.88%) |
Jan 21, 2022 | 5.123 | 5.188 | 4.890 | 4.955 | 178,830 | -0.24(-4.66%) |
Jan 20, 2022 | 5.244 | 5.933 | 5.179 | 5.197 | 232,417 | +0.02(+0.36%) |
Jan 19, 2022 | 5.179 | 5.309 | 5.123 | 5.179 | 89,212 | +0.01(+0.18%) |
Jan 18, 2022 | 5.337 | 5.337 | 5.020 | 5.169 | 93,163 | -0.22(-4.15%) |
Jan 14, 2022 | 5.393 | 0 | -0.17(-3.02%) | |||
Jan 13, 2022 | 5.477 | 5.826 | 5.318 | 5.561 | 293,156 | +0.15(+2.75%) |
Jan 12, 2022 | 4.909 | 5.449 | 4.778 | 5.411 | 359,455 | +0.66(+13.92%) |
Jan 11, 2022 | 4.564 | 4.843 | 4.434 | 4.750 | 117,480 | +0.23(+5.15%) |
Jan 10, 2022 | 4.666 | 4.666 | 4.396 | 4.517 | 44,355 | -0.19(-3.96%) |
Jan 07, 2022 | 4.722 | 4.834 | 4.573 | 4.704 | 72,168 | -0.02(-0.44%) |
Jan 06, 2022 | 4.418 | 4.771 | 4.390 | 4.725 | 99,669 | +0.31(+6.95%) |
Jan 05, 2022 | 4.241 | 4.694 | 4.218 | 4.418 | 342,945 | +0.15(+3.49%) |
Jan 04, 2022 | 4.446 | 4.464 | 4.194 | 4.269 | 84,690 | -0.11(-2.55%) |
Jan 03, 2022 | 4.129 | 4.448 | 4.055 | 4.380 | 93,388 | +0.29(+7.05%) |
Dec 31, 2021 | 4.083 | 4.162 | 4.018 | 4.092 | 102,171 | -0.01(-0.23%) |
Dec 30, 2021 | 4.139 | 4.278 | 4.101 | 4.101 | 61,568 | -0.07(-1.56%) |
Dec 29, 2021 | 4.176 | 4.222 | 4.055 | 4.167 | 75,898 | +0.04(+0.90%) |
Dec 28, 2021 | 4.111 | 4.260 | 4.111 | 4.129 | 100,682 | +0.04(+0.91%) |
Dec 27, 2021 | 4.269 | 4.315 | 4.055 | 4.092 | 107,670 | -0.14(-3.30%) |
Dec 23, 2021 | 4.204 | 4.287 | 4.046 | 4.232 | 118,007 | +0.02(+0.44%) |
Dec 22, 2021 | 4.325 | 4.494 | 4.139 | 4.213 | 140,093 | -0.03(-0.66%) |
Dec 21, 2021 | 3.990 | 4.278 | 3.990 | 4.241 | 197,435 | +0.28(+7.04%) |
Dec 20, 2021 | 4.129 | 4.129 | 3.841 | 3.962 | 125,543 | -0.27(-6.37%) |
Dec 17, 2021 | 4.204 | 4.287 | 4.064 | 4.232 | 113,876 | -0.04(-0.87%) |
Dec 16, 2021 | 4.464 | 4.511 | 4.185 | 4.269 | 107,501 | -0.14(-3.16%) |
Dec 15, 2021 | 4.325 | 4.460 | 4.185 | 4.408 | 123,743 | +0.08(+1.94%) |
Dec 14, 2021 | 4.315 | 4.404 | 4.260 | 4.325 | 51,132 | -0.05(-1.06%) |
Dec 13, 2021 | 4.613 | 4.613 | 4.330 | 4.371 | 97,444 | -0.27(-5.81%) |
Dec 10, 2021 | 4.873 | 4.891 | 4.557 | 4.641 | 78,393 | -0.16(-3.34%) |
Dec 09, 2021 | 4.773 | 5.103 | 4.773 | 4.801 | 125,029 | +0.10(+2.17%) |
Dec 08, 2021 | 4.699 | 4.783 | 4.606 | 4.699 | 61,606 | -0.01(-0.20%) |
Dec 07, 2021 | 4.736 | 4.783 | 4.671 | 4.708 | 78,379 | +0.08(+1.81%) |
Dec 06, 2021 | 4.448 | 4.671 | 4.235 | 4.625 | 122,962 | +0.20(+4.40%) |
Dec 03, 2021 | 4.681 | 4.681 | 4.356 | 4.430 | 98,584 | -0.23(-4.98%) |
Dec 02, 2021 | 4.523 | 4.821 | 4.467 | 4.662 | 149,287 | +0.09(+2.03%) |