Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.250 | 5.303 | 5.022 | 5.257 | 334,301 | +0.28(+5.63%) |
Feb 25, 2022 | 5.447 | 5.325 | 4.818 | 4.977 | 446,550 | -0.47(-8.62%) |
Feb 24, 2022 | 5.303 | 5.530 | 5.210 | 5.447 | 452,785 | +0.29(+5.58%) |
Feb 23, 2022 | 4.916 | 5.416 | 4.891 | 5.159 | 411,398 | +0.36(+7.58%) |
Feb 22, 2022 | 4.530 | 4.841 | 4.492 | 4.795 | 385,118 | +0.35(+7.84%) |
Feb 18, 2022 | 4.447 | 0 | -0.09(-2.00%) | |||
Feb 17, 2022 | 4.507 | 4.583 | 4.485 | 4.538 | 183,454 | +0.07(+1.53%) |
Feb 16, 2022 | 4.386 | 4.469 | 4.382 | 4.469 | 81,723 | +0.11(+2.61%) |
Feb 15, 2022 | 4.356 | 4.454 | 4.280 | 4.356 | 95,705 | -0.04(-0.86%) |
Feb 14, 2022 | 4.462 | 4.469 | 4.288 | 4.394 | 207,929 | -0.03(-0.68%) |
Feb 11, 2022 | 4.242 | 4.477 | 4.224 | 4.424 | 164,474 | +0.20(+4.66%) |
Feb 10, 2022 | 4.182 | 4.272 | 4.166 | 4.227 | 120,012 | +0.05(+1.09%) |
Feb 09, 2022 | 4.235 | 4.265 | 4.113 | 4.182 | 127,339 | -0.04(-0.90%) |
Feb 08, 2022 | 4.265 | 4.265 | 4.151 | 4.219 | 200,914 | -0.04(-0.89%) |
Feb 07, 2022 | 4.182 | 4.265 | 4.098 | 4.257 | 127,994 | +0.07(+1.63%) |
Feb 04, 2022 | 4.060 | 4.189 | 4.053 | 4.189 | 135,915 | +0.11(+2.79%) |
Feb 03, 2022 | 4.060 | 4.151 | 4.032 | 4.075 | 70,771 | +0.01(+0.19%) |
Feb 02, 2022 | 4.159 | 4.212 | 4.030 | 4.068 | 134,837 | -0.07(-1.65%) |
Feb 01, 2022 | 4.113 | 4.136 | 4.038 | 4.136 | 117,695 | -0.02(-0.36%) |
Jan 31, 2022 | 4.106 | 4.257 | 4.151 | 311,721 | +0.01(+0.18%) | |
Jan 28, 2022 | 4.129 | 4.144 | 3.963 | 4.144 | 509,746 | +0.06(+1.42%) |
Jan 27, 2022 | 4.129 | 4.194 | 3.984 | 4.086 | 442,364 | +0.04(+0.89%) |
Jan 26, 2022 | 4.129 | 4.129 | 4.020 | 4.049 | 260,359 | +0.04(+0.90%) |
Jan 25, 2022 | 4.035 | 4.049 | 3.883 | 4.013 | 297,705 | +0.04(+1.10%) |
Jan 24, 2022 | 3.977 | 4.020 | 3.847 | 3.970 | 244,774 | -0.02(-0.54%) |
Jan 21, 2022 | 4.064 | 4.078 | 3.854 | 3.992 | 187,207 | -0.08(-1.96%) |
Jan 20, 2022 | 4.173 | 4.271 | 4.035 | 4.071 | 252,803 | -0.10(-2.43%) |
Jan 19, 2022 | 4.180 | 4.346 | 4.129 | 4.173 | 231,850 | +0.03(+0.70%) |
Jan 18, 2022 | 4.151 | 4.238 | 4.031 | 4.144 | 146,857 | +0.07(+1.60%) |
Jan 14, 2022 | 4.078 | 0 | +0.04(+1.08%) | |||
Jan 13, 2022 | 4.049 | 4.050 | 3.970 | 4.035 | 57,470 | +0.04(+0.91%) |
Jan 12, 2022 | 3.984 | 4.057 | 3.912 | 3.999 | 166,740 | +0.07(+1.66%) |
Jan 11, 2022 | 3.803 | 3.959 | 3.731 | 3.934 | 203,425 | +0.16(+4.22%) |
Jan 10, 2022 | 3.731 | 3.797 | 3.666 | 3.774 | 138,573 | +0.07(+1.96%) |
Jan 07, 2022 | 3.731 | 3.731 | 3.637 | 3.702 | 78,401 | -0.03(-0.78%) |
Jan 06, 2022 | 3.673 | 3.738 | 3.608 | 3.731 | 160,642 | +0.17(+4.67%) |
Jan 05, 2022 | 3.571 | 3.658 | 3.483 | 3.564 | 199,524 | -0.01(-0.20%) |
Jan 04, 2022 | 3.477 | 3.593 | 3.441 | 3.571 | 108,998 | +0.09(+2.71%) |
Jan 03, 2022 | 3.369 | 3.492 | 3.369 | 3.477 | 127,901 | +0.08(+2.35%) |
Dec 31, 2021 | 3.369 | 3.401 | 3.311 | 3.397 | 76,535 | +0.04(+1.30%) |
Dec 30, 2021 | 3.361 | 3.405 | 3.325 | 3.354 | 39,491 | +0.00(+0.00%) |
Dec 29, 2021 | 3.361 | 3.426 | 3.325 | 3.354 | 57,083 | -0.04(-1.07%) |
Dec 28, 2021 | 3.383 | 3.448 | 3.369 | 3.390 | 64,577 | +0.01(+0.21%) |
Dec 27, 2021 | 3.369 | 3.441 | 3.369 | 3.383 | 107,045 | +0.03(+0.86%) |
Dec 23, 2021 | 3.354 | 3.390 | 3.296 | 3.354 | 59,725 | +0.01(+0.22%) |
Dec 22, 2021 | 3.303 | 3.405 | 3.303 | 3.347 | 30,115 | -0.00(-0.11%) |
Dec 21, 2021 | 3.397 | 3.397 | 3.297 | 3.350 | 54,386 | -0.00(-0.11%) |
Dec 20, 2021 | 3.434 | 3.434 | 3.282 | 3.354 | 95,396 | -0.05(-1.49%) |
Dec 17, 2021 | 3.274 | 3.412 | 3.274 | 3.405 | 33,688 | +0.02(+0.64%) |
Dec 16, 2021 | 3.434 | 3.463 | 3.318 | 3.383 | 106,574 | +0.01(+0.43%) |
Dec 15, 2021 | 3.282 | 3.383 | 3.260 | 3.369 | 48,711 | +0.01(+0.22%) |
Dec 14, 2021 | 3.318 | 3.397 | 3.318 | 3.361 | 12,695 | -0.01(-0.21%) |
Dec 13, 2021 | 3.434 | 3.434 | 3.267 | 3.369 | 110,885 | -0.07(-1.90%) |
Dec 10, 2021 | 3.412 | 3.481 | 3.369 | 3.434 | 69,836 | +0.00(+0.00%) |
Dec 09, 2021 | 3.441 | 3.484 | 3.412 | 3.434 | 33,469 | -0.03(-0.84%) |
Dec 08, 2021 | 3.383 | 3.477 | 3.325 | 3.463 | 54,781 | +0.07(+1.92%) |
Dec 07, 2021 | 3.369 | 3.470 | 3.311 | 3.397 | 64,972 | +0.09(+2.85%) |
Dec 06, 2021 | 3.137 | 3.321 | 3.122 | 3.303 | 137,330 | +0.13(+4.11%) |
Dec 03, 2021 | 3.376 | 3.405 | 3.100 | 3.173 | 280,266 | -0.17(-5.19%) |
Dec 02, 2021 | 3.253 | 3.369 | 3.232 | 3.347 | 43,881 | +0.09(+2.90%) |