Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.355 | 4.550 | 4.020 | 4.290 | 17,416 | -0.06(-1.38%) |
Feb 25, 2022 | 4.240 | 4.500 | 4.295 | 4.350 | 11,199 | +0.11(+2.59%) |
Feb 24, 2022 | 4.000 | 4.400 | 3.770 | 4.240 | 12,693 | +0.09(+2.17%) |
Feb 23, 2022 | 4.090 | 4.500 | 4.090 | 4.150 | 3,418 | +0.08(+1.84%) |
Feb 22, 2022 | 4.100 | 4.490 | 4.075 | 4.075 | 5,993 | -0.02(-0.61%) |
Feb 18, 2022 | 4.100 | 0 | -0.25(-5.74%) | |||
Feb 17, 2022 | 4.590 | 4.590 | 4.250 | 4.350 | 17,279 | -0.24(-5.23%) |
Feb 16, 2022 | 4.600 | 4.600 | 4.420 | 4.590 | 3,065 | -0.01(-0.22%) |
Feb 15, 2022 | 4.600 | 4.600 | 4.410 | 4.600 | 3,586 | +0.08(+1.88%) |
Feb 14, 2022 | 4.500 | 4.890 | 4.500 | 4.515 | 39,194 | -0.03(-0.77%) |
Feb 11, 2022 | 4.480 | 4.600 | 4.480 | 4.550 | 4,036 | -0.05(-1.09%) |
Feb 10, 2022 | 4.450 | 4.700 | 4.250 | 4.600 | 13,346 | +0.17(+3.84%) |
Feb 09, 2022 | 4.680 | 4.780 | 4.010 | 4.430 | 25,942 | -0.12(-2.64%) |
Feb 08, 2022 | 4.650 | 4.650 | 4.525 | 4.550 | 26,946 | -0.10(-2.15%) |
Feb 07, 2022 | 4.650 | 4.650 | 4.570 | 4.650 | 5,400 | +0.00(+0.00%) |
Feb 04, 2022 | 4.700 | 4.800 | 4.650 | 4.650 | 7,245 | -0.02(-0.53%) |
Feb 03, 2022 | 4.800 | 4.675 | 4.675 | 998 | -0.12(-2.60%) | |
Feb 02, 2022 | 4.800 | 4.800 | 4.350 | 4.800 | 13,010 | +0.00(+0.00%) |
Feb 01, 2022 | 4.550 | 4.800 | 4.550 | 4.800 | 5,277 | +0.30(+6.67%) |
Jan 31, 2022 | 4.790 | 4.800 | 4.410 | 4.500 | 6,508 | +0.00(+0.00%) |
Jan 28, 2022 | 4.850 | 4.850 | 4.346 | 4.500 | 8,301 | -0.30(-6.25%) |
Jan 27, 2022 | 4.800 | 4.900 | 4.450 | 4.800 | 5,934 | +0.00(+0.00%) |
Jan 26, 2022 | 4.900 | 4.900 | 4.350 | 4.800 | 14,358 | +0.00(+0.00%) |
Jan 25, 2022 | 4.900 | 4.900 | 4.800 | 4.800 | 15,617 | -0.05(-1.03%) |
Jan 24, 2022 | 4.700 | 4.850 | 4.605 | 4.850 | 9,718 | +0.10(+2.11%) |
Jan 21, 2022 | 4.905 | 4.905 | 4.750 | 4.750 | 17,866 | -0.15(-3.06%) |
Jan 20, 2022 | 4.910 | 4.950 | 4.845 | 4.900 | 20,882 | +0.00(+0.00%) |
Jan 19, 2022 | 4.700 | 4.900 | 4.700 | 4.900 | 19,060 | +0.20(+4.26%) |
Jan 18, 2022 | 4.800 | 4.850 | 4.700 | 4.700 | 14,774 | +0.00(+0.00%) |
Jan 14, 2022 | 4.700 | 0 | +0.07(+1.51%) | |||
Jan 13, 2022 | 4.500 | 4.990 | 4.500 | 4.630 | 32,253 | +0.08(+1.76%) |
Jan 12, 2022 | 5.025 | 5.025 | 4.550 | 4.550 | 20,529 | -0.05(-1.09%) |
Jan 11, 2022 | 4.750 | 4.800 | 4.240 | 4.600 | 17,842 | -0.05(-1.08%) |
Jan 10, 2022 | 4.900 | 5.150 | 4.100 | 4.650 | 40,286 | -0.02(-0.43%) |
Jan 07, 2022 | 3.500 | 6.680 | 3.340 | 4.670 | 19,688 | +1.22(+35.36%) |
Jan 06, 2022 | 4.500 | 4.500 | 3.150 | 3.450 | 49,140 | +0.35(+11.29%) |
Jan 05, 2022 | 2.990 | 3.490 | 2.990 | 3.100 | 23,521 | +0.11(+3.68%) |
Jan 04, 2022 | 2.800 | 2.990 | 2.750 | 2.990 | 6,896 | +0.32(+11.99%) |
Jan 03, 2022 | 2.920 | 2.920 | 2.670 | 2.670 | 4,960 | -0.18(-6.32%) |
Dec 31, 2021 | 2.680 | 2.850 | 2.680 | 2.850 | 13,702 | +0.17(+6.34%) |
Dec 30, 2021 | 2.660 | 2.750 | 2.660 | 2.680 | 7,055 | +0.01(+0.37%) |
Dec 29, 2021 | 2.700 | 2.700 | 2.670 | 2.670 | 9,579 | -0.03(-1.11%) |
Dec 28, 2021 | 2.690 | 2.700 | 2.510 | 2.700 | 4,861 | +0.21(+8.43%) |
Dec 27, 2021 | 2.670 | 2.690 | 2.300 | 2.490 | 10,808 | -0.10(-4.05%) |
Dec 23, 2021 | 2.380 | 2.680 | 2.380 | 2.595 | 12,070 | +0.24(+9.96%) |
Dec 22, 2021 | 2.340 | 2.700 | 2.260 | 2.360 | 24,501 | +0.05(+2.16%) |
Dec 21, 2021 | 2.320 | 2.350 | 2.260 | 2.310 | 6,580 | -0.01(-0.43%) |
Dec 20, 2021 | 2.500 | 2.500 | 2.120 | 2.320 | 7,217 | -0.18(-7.20%) |
Dec 17, 2021 | 2.620 | 2.690 | 2.150 | 2.500 | 8,970 | +0.20(+8.69%) |
Dec 16, 2021 | 2.700 | 2.700 | 2.100 | 2.300 | 7,265 | -0.10(-4.17%) |
Dec 15, 2021 | 2.350 | 2.700 | 2.100 | 2.400 | 8,424 | -0.13(-5.14%) |
Dec 14, 2021 | 2.560 | 2.600 | 2.450 | 2.530 | 2,269 | -0.02(-0.78%) |
Dec 13, 2021 | 2.530 | 2.550 | 2.530 | 2.550 | 2,975 | +0.02(+0.79%) |
Dec 10, 2021 | 2.550 | 2.550 | 2.530 | 2.530 | 2,182 | +0.00(+0.00%) |
Dec 09, 2021 | 2.550 | 2.550 | 2.530 | 2.530 | 9,319 | -0.01(-0.39%) |
Dec 08, 2021 | 2.530 | 2.544 | 2.520 | 2.540 | 3,901 | -0.01(-0.39%) |
Dec 07, 2021 | 2.560 | 2.700 | 2.520 | 2.550 | 2,290 | +0.00(+0.00%) |
Dec 06, 2021 | 2.560 | 2.700 | 2.500 | 2.550 | 9,043 | -0.03(-1.16%) |
Dec 03, 2021 | 2.690 | 2.690 | 2.520 | 2.580 | 2,458 | +0.08(+3.20%) |
Dec 02, 2021 | 2.580 | 2.590 | 2.485 | 2.500 | 5,740 | +0.22(+9.65%) |