Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.190 | 4.445 | 4.110 | 4.160 | 132,909 | -0.04(-0.95%) |
Feb 25, 2022 | 4.650 | 4.370 | 4.200 | 4.200 | 224,272 | -0.25(-5.62%) |
Feb 24, 2022 | 4.390 | 4.660 | 4.390 | 4.450 | 47,159 | -0.07(-1.55%) |
Feb 23, 2022 | 4.950 | 4.950 | 4.500 | 4.520 | 51,003 | -0.37(-7.57%) |
Feb 22, 2022 | 5.090 | 5.220 | 4.890 | 4.890 | 51,949 | -0.21(-4.12%) |
Feb 18, 2022 | 5.100 | 0 | -0.13(-2.49%) | |||
Feb 17, 2022 | 5.280 | 5.340 | 5.190 | 5.230 | 17,510 | -0.02(-0.38%) |
Feb 16, 2022 | 5.160 | 5.300 | 5.080 | 5.250 | 18,424 | +0.10(+1.94%) |
Feb 15, 2022 | 5.170 | 5.200 | 5.010 | 5.150 | 518,312 | +0.03(+0.59%) |
Feb 14, 2022 | 5.310 | 5.370 | 5.010 | 5.120 | 67,700 | -0.09(-1.73%) |
Feb 11, 2022 | 5.320 | 5.370 | 5.180 | 5.210 | 51,434 | -0.03(-0.48%) |
Feb 10, 2022 | 5.020 | 5.340 | 4.980 | 5.235 | 58,612 | +0.06(+1.06%) |
Feb 09, 2022 | 5.200 | 5.350 | 5.180 | 5.180 | 20,148 | +0.02(+0.39%) |
Feb 08, 2022 | 4.830 | 5.300 | 4.830 | 5.160 | 115,256 | -0.09(-1.71%) |
Feb 07, 2022 | 5.310 | 5.330 | 5.100 | 5.250 | 19,700 | +0.13(+2.54%) |
Feb 04, 2022 | 4.930 | 5.250 | 4.780 | 5.120 | 80,107 | +0.23(+4.70%) |
Feb 03, 2022 | 5.140 | 4.890 | 4.890 | 20,441 | -0.40(-7.56%) | |
Feb 02, 2022 | 5.320 | 5.410 | 5.205 | 5.290 | 17,147 | -0.03(-0.56%) |
Feb 01, 2022 | 5.170 | 5.500 | 5.110 | 5.320 | 59,993 | +0.07(+1.33%) |
Jan 31, 2022 | 5.010 | 5.250 | 56,171 | +0.20(+3.96%) | ||
Jan 28, 2022 | 4.860 | 5.130 | 4.610 | 5.050 | 72,966 | +0.19(+3.91%) |
Jan 27, 2022 | 4.850 | 5.000 | 4.550 | 4.860 | 60,906 | +0.02(+0.41%) |
Jan 26, 2022 | 5.170 | 5.170 | 4.800 | 4.840 | 64,684 | -0.25(-4.91%) |
Jan 25, 2022 | 4.570 | 5.200 | 4.380 | 5.090 | 76,456 | +0.43(+9.23%) |
Jan 24, 2022 | 4.570 | 4.730 | 4.250 | 4.660 | 63,537 | +0.08(+1.75%) |
Jan 21, 2022 | 4.570 | 4.600 | 4.430 | 4.580 | 30,863 | -0.09(-1.93%) |
Jan 20, 2022 | 4.490 | 4.800 | 4.490 | 4.670 | 38,755 | +0.14(+3.09%) |
Jan 19, 2022 | 4.570 | 4.640 | 4.200 | 4.530 | 91,103 | -0.05(-1.09%) |
Jan 18, 2022 | 4.490 | 4.700 | 4.490 | 4.580 | 60,364 | +0.05(+1.10%) |
Jan 14, 2022 | 4.530 | 0 | +0.18(+4.14%) | |||
Jan 13, 2022 | 4.520 | 4.640 | 4.309 | 4.350 | 17,292 | -0.10(-2.25%) |
Jan 12, 2022 | 4.450 | 4.625 | 4.430 | 4.450 | 33,572 | +0.04(+0.91%) |
Jan 11, 2022 | 4.340 | 4.650 | 4.340 | 4.410 | 38,120 | -0.23(-4.96%) |
Jan 10, 2022 | 4.660 | 4.790 | 4.500 | 4.640 | 64,081 | -0.02(-0.43%) |
Jan 07, 2022 | 4.360 | 4.740 | 4.360 | 4.660 | 24,271 | +0.26(+5.91%) |
Jan 06, 2022 | 4.320 | 4.500 | 4.300 | 4.400 | 33,290 | +0.06(+1.38%) |
Jan 05, 2022 | 4.530 | 4.570 | 4.330 | 4.340 | 10,410 | -0.13(-2.91%) |
Jan 04, 2022 | 4.590 | 4.590 | 4.440 | 4.470 | 11,127 | -0.16(-3.46%) |
Jan 03, 2022 | 4.610 | 4.690 | 4.520 | 4.630 | 69,344 | +0.13(+2.89%) |
Dec 31, 2021 | 4.790 | 4.890 | 4.500 | 4.500 | 64,014 | -0.35(-7.22%) |
Dec 30, 2021 | 4.740 | 4.850 | 4.670 | 4.850 | 103,231 | -0.02(-0.41%) |
Dec 29, 2021 | 4.820 | 4.870 | 4.620 | 4.870 | 26,979 | +0.00(+0.00%) |
Dec 28, 2021 | 4.815 | 4.870 | 4.645 | 4.870 | 25,991 | -0.10(-2.01%) |
Dec 27, 2021 | 4.820 | 5.020 | 4.578 | 4.970 | 40,962 | +0.22(+4.63%) |
Dec 23, 2021 | 4.690 | 4.840 | 4.570 | 4.750 | 34,366 | +0.12(+2.59%) |
Dec 22, 2021 | 4.700 | 4.730 | 4.580 | 4.630 | 13,127 | -0.12(-2.53%) |
Dec 21, 2021 | 4.460 | 4.760 | 4.220 | 4.750 | 67,913 | +0.34(+7.71%) |
Dec 20, 2021 | 4.530 | 4.580 | 4.355 | 4.410 | 42,267 | -0.26(-5.57%) |
Dec 17, 2021 | 4.280 | 4.670 | 4.180 | 4.670 | 95,046 | +0.23(+5.18%) |
Dec 16, 2021 | 4.370 | 4.560 | 4.230 | 4.440 | 27,190 | +0.07(+1.60%) |
Dec 15, 2021 | 4.110 | 4.410 | 4.055 | 4.370 | 50,387 | +0.22(+5.30%) |
Dec 14, 2021 | 4.270 | 4.340 | 4.060 | 4.150 | 25,932 | -0.13(-3.04%) |
Dec 13, 2021 | 4.410 | 4.429 | 4.220 | 4.280 | 55,716 | -0.19(-4.25%) |
Dec 10, 2021 | 4.490 | 4.560 | 4.310 | 4.470 | 22,812 | +0.00(+0.00%) |
Dec 09, 2021 | 4.480 | 4.570 | 4.450 | 4.470 | 21,578 | -0.02(-0.45%) |
Dec 08, 2021 | 4.520 | 4.590 | 4.250 | 4.490 | 53,512 | -0.02(-0.44%) |
Dec 07, 2021 | 4.460 | 4.600 | 4.430 | 4.510 | 49,270 | +0.09(+2.04%) |
Dec 06, 2021 | 4.470 | 4.520 | 4.380 | 4.420 | 25,136 | -0.05(-1.12%) |
Dec 03, 2021 | 4.610 | 4.850 | 4.410 | 4.470 | 31,657 | -0.18(-3.87%) |
Dec 02, 2021 | 4.520 | 4.740 | 4.520 | 4.650 | 27,869 | +0.08(+1.75%) |