Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.860 | 3.900 | 3.760 | 3.830 | 237,480 | -0.07(-1.79%) |
Feb 25, 2022 | 3.990 | 3.950 | 3.890 | 3.900 | 161,863 | -0.06(-1.52%) |
Feb 24, 2022 | 3.600 | 4.020 | 3.580 | 3.960 | 341,224 | +0.23(+6.17%) |
Feb 23, 2022 | 3.790 | 3.800 | 3.700 | 3.730 | 231,067 | -0.05(-1.32%) |
Feb 22, 2022 | 3.890 | 3.945 | 3.765 | 3.780 | 320,630 | -0.16(-4.06%) |
Feb 18, 2022 | 3.940 | 0 | -0.11(-2.72%) | |||
Feb 17, 2022 | 4.280 | 4.290 | 4.040 | 4.050 | 299,931 | -0.27(-6.25%) |
Feb 16, 2022 | 4.300 | 4.330 | 4.250 | 4.320 | 88,238 | -0.01(-0.23%) |
Feb 15, 2022 | 4.310 | 4.400 | 4.295 | 4.330 | 177,386 | +0.08(+1.88%) |
Feb 14, 2022 | 4.150 | 4.270 | 4.131 | 4.250 | 214,461 | +0.10(+2.41%) |
Feb 11, 2022 | 4.330 | 4.330 | 4.100 | 4.150 | 434,912 | -0.15(-3.49%) |
Feb 10, 2022 | 4.330 | 4.430 | 4.275 | 4.300 | 244,128 | -0.11(-2.49%) |
Feb 09, 2022 | 4.470 | 4.510 | 4.380 | 4.410 | 287,605 | -0.01(-0.23%) |
Feb 08, 2022 | 4.250 | 4.490 | 4.420 | 563,082 | +0.17(+4.00%) | |
Feb 07, 2022 | 4.250 | 4.300 | 4.180 | 4.250 | 294,666 | -0.01(-0.23%) |
Feb 04, 2022 | 4.160 | 4.340 | 4.130 | 4.260 | 255,064 | +0.06(+1.43%) |
Feb 03, 2022 | 4.390 | 4.200 | 4.200 | 397,215 | -0.26(-5.83%) | |
Feb 02, 2022 | 4.510 | 4.520 | 4.360 | 4.460 | 249,267 | -0.04(-0.89%) |
Feb 01, 2022 | 4.460 | 4.560 | 4.440 | 4.500 | 334,351 | +0.00(+0.00%) |
Jan 31, 2022 | 4.150 | 4.500 | 4.500 | 346,951 | +0.34(+8.17%) | |
Jan 28, 2022 | 4.220 | 4.280 | 4.010 | 4.160 | 382,162 | -0.06(-1.42%) |
Jan 27, 2022 | 4.380 | 4.590 | 4.160 | 4.220 | 475,269 | -0.11(-2.54%) |
Jan 26, 2022 | 4.340 | 4.510 | 4.260 | 4.330 | 518,856 | +0.06(+1.41%) |
Jan 25, 2022 | 4.240 | 4.335 | 4.195 | 4.270 | 280,140 | -0.06(-1.39%) |
Jan 24, 2022 | 4.260 | 4.355 | 4.055 | 4.330 | 764,994 | -0.01(-0.23%) |
Jan 21, 2022 | 4.300 | 4.501 | 4.300 | 4.340 | 362,976 | -0.03(-0.69%) |
Jan 20, 2022 | 4.490 | 4.510 | 4.360 | 4.370 | 414,030 | -0.13(-2.89%) |
Jan 19, 2022 | 4.600 | 4.630 | 4.450 | 4.500 | 315,675 | -0.08(-1.75%) |
Jan 18, 2022 | 4.740 | 4.820 | 4.565 | 4.580 | 324,664 | -0.21(-4.38%) |
Jan 14, 2022 | 4.790 | 0 | -0.05(-1.03%) | |||
Jan 13, 2022 | 4.870 | 4.940 | 4.810 | 4.840 | 185,386 | -0.03(-0.62%) |
Jan 12, 2022 | 4.960 | 5.010 | 4.810 | 4.870 | 261,929 | -0.06(-1.22%) |
Jan 11, 2022 | 4.970 | 5.070 | 4.920 | 4.930 | 251,232 | -0.06(-1.20%) |
Jan 10, 2022 | 5.030 | 5.030 | 4.890 | 4.990 | 261,832 | -0.08(-1.58%) |
Jan 07, 2022 | 5.030 | 5.110 | 4.950 | 5.070 | 241,335 | +0.02(+0.30%) |
Jan 06, 2022 | 5.270 | 5.270 | 4.980 | 5.055 | 300,980 | -0.02(-0.30%) |
Jan 05, 2022 | 5.200 | 5.350 | 5.060 | 5.070 | 298,420 | -0.14(-2.69%) |
Jan 04, 2022 | 5.350 | 5.355 | 5.190 | 5.210 | 217,593 | -0.13(-2.43%) |
Jan 03, 2022 | 5.180 | 5.395 | 5.180 | 5.340 | 260,395 | +0.21(+4.09%) |
Dec 31, 2021 | 5.190 | 5.310 | 5.110 | 5.130 | 613,734 | -0.08(-1.54%) |
Dec 30, 2021 | 5.160 | 5.410 | 5.160 | 5.210 | 339,791 | +0.05(+0.97%) |
Dec 29, 2021 | 5.220 | 5.290 | 5.130 | 5.160 | 277,002 | -0.10(-1.90%) |
Dec 28, 2021 | 5.260 | 5.350 | 5.210 | 5.260 | 264,103 | -0.02(-0.38%) |
Dec 27, 2021 | 5.230 | 5.340 | 5.120 | 5.280 | 299,760 | +0.05(+0.96%) |
Dec 23, 2021 | 5.220 | 5.320 | 5.180 | 5.230 | 187,003 | +0.01(+0.19%) |
Dec 22, 2021 | 5.120 | 5.240 | 4.990 | 5.220 | 495,146 | +0.26(+5.24%) |
Dec 21, 2021 | 4.750 | 4.990 | 4.750 | 4.960 | 293,773 | +0.21(+4.42%) |
Dec 20, 2021 | 4.880 | 4.900 | 4.660 | 4.750 | 320,831 | -0.24(-4.81%) |
Dec 17, 2021 | 4.830 | 5.120 | 4.750 | 4.990 | 431,846 | +0.08(+1.63%) |
Dec 16, 2021 | 4.940 | 5.080 | 4.880 | 4.910 | 301,179 | -0.04(-0.81%) |
Dec 15, 2021 | 4.810 | 5.000 | 4.760 | 4.950 | 370,203 | +0.15(+3.13%) |
Dec 14, 2021 | 4.950 | 5.080 | 4.720 | 4.800 | 379,818 | -0.28(-5.51%) |
Dec 13, 2021 | 5.090 | 5.215 | 5.002 | 5.080 | 305,970 | -0.08(-1.55%) |
Dec 10, 2021 | 5.100 | 5.190 | 5.040 | 5.160 | 273,437 | +0.01(+0.19%) |
Dec 09, 2021 | 5.060 | 5.200 | 5.030 | 5.150 | 257,162 | +0.04(+0.78%) |
Dec 08, 2021 | 4.800 | 5.180 | 4.780 | 5.110 | 244,661 | +0.35(+7.35%) |
Dec 07, 2021 | 4.610 | 4.830 | 4.610 | 4.760 | 346,150 | +0.16(+3.48%) |
Dec 06, 2021 | 4.870 | 4.870 | 4.582 | 4.600 | 296,896 | -0.22(-4.56%) |
Dec 03, 2021 | 4.980 | 4.980 | 4.660 | 4.820 | 356,112 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.090 | 4.740 | 4.980 | 423,228 | +0.26(+5.51%) |