Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.550 | 4.720 | 4.505 | 4.710 | 2,583,071 | +0.26(+5.84%) |
Feb 25, 2022 | 4.490 | 4.510 | 4.362 | 4.450 | 2,194,828 | +0.00(+0.00%) |
Feb 24, 2022 | 4.150 | 4.470 | 4.060 | 4.450 | 3,522,138 | +0.37(+9.07%) |
Feb 23, 2022 | 4.200 | 4.300 | 4.070 | 4.080 | 1,702,581 | -0.08(-1.92%) |
Feb 22, 2022 | 4.230 | 4.280 | 4.050 | 4.160 | 2,595,564 | -0.10(-2.35%) |
Feb 18, 2022 | 4.260 | 0 | -0.25(-5.54%) | |||
Feb 17, 2022 | 4.700 | 4.730 | 4.500 | 4.510 | 1,657,978 | -0.25(-5.25%) |
Feb 16, 2022 | 4.870 | 4.890 | 4.635 | 4.760 | 2,295,358 | -0.10(-2.06%) |
Feb 15, 2022 | 4.640 | 4.910 | 4.388 | 4.860 | 4,237,514 | +0.22(+4.74%) |
Feb 14, 2022 | 4.940 | 4.940 | 4.590 | 4.640 | 3,030,524 | -0.14(-2.93%) |
Feb 11, 2022 | 5.030 | 5.030 | 4.685 | 4.780 | 1,819,330 | -0.07(-1.44%) |
Feb 10, 2022 | 4.770 | 5.115 | 4.770 | 4.850 | 2,908,505 | -0.04(-0.82%) |
Feb 09, 2022 | 4.650 | 4.940 | 4.620 | 4.890 | 2,150,212 | +0.27(+5.84%) |
Feb 08, 2022 | 4.770 | 4.850 | 4.524 | 4.620 | 2,963,456 | +0.16(+3.59%) |
Feb 07, 2022 | 4.480 | 4.515 | 4.350 | 4.460 | 1,531,333 | +0.12(+2.76%) |
Feb 04, 2022 | 4.240 | 4.390 | 4.160 | 4.340 | 1,312,761 | +0.13(+3.09%) |
Feb 03, 2022 | 4.230 | 4.180 | 4.210 | 1,609,122 | -0.12(-2.77%) | |
Feb 02, 2022 | 4.660 | 4.740 | 4.230 | 4.330 | 2,661,152 | -0.32(-6.88%) |
Feb 01, 2022 | 4.700 | 4.730 | 4.540 | 4.650 | 2,090,343 | +0.01(+0.22%) |
Jan 31, 2022 | 4.280 | 4.650 | 4.640 | 2,094,513 | +0.36(+8.41%) | |
Jan 28, 2022 | 4.190 | 4.290 | 4.000 | 4.280 | 1,668,563 | +0.20(+4.90%) |
Jan 27, 2022 | 4.260 | 4.260 | 4.045 | 4.080 | 1,631,276 | -0.08(-1.92%) |
Jan 26, 2022 | 4.370 | 4.380 | 4.100 | 4.160 | 1,838,816 | -0.13(-3.03%) |
Jan 25, 2022 | 4.410 | 4.440 | 4.230 | 4.290 | 1,557,783 | -0.20(-4.45%) |
Jan 24, 2022 | 4.090 | 4.510 | 3.950 | 4.490 | 4,044,121 | +0.33(+7.93%) |
Jan 21, 2022 | 4.340 | 4.360 | 4.120 | 4.160 | 2,424,193 | -0.18(-4.15%) |
Jan 20, 2022 | 4.430 | 4.540 | 4.310 | 4.340 | 2,244,065 | -0.08(-1.81%) |
Jan 19, 2022 | 4.590 | 4.610 | 4.345 | 4.420 | 2,929,149 | -0.19(-4.12%) |
Jan 18, 2022 | 4.740 | 4.740 | 4.590 | 4.610 | 1,868,207 | -0.18(-3.76%) |
Jan 14, 2022 | 4.790 | 0 | -0.10(-2.04%) | |||
Jan 13, 2022 | 5.040 | 5.050 | 4.870 | 4.890 | 1,155,077 | -0.10(-2.00%) |
Jan 12, 2022 | 5.120 | 5.230 | 4.895 | 4.990 | 1,828,299 | -0.09(-1.77%) |
Jan 11, 2022 | 4.920 | 5.090 | 4.820 | 5.080 | 1,600,831 | +0.14(+2.83%) |
Jan 10, 2022 | 5.040 | 5.048 | 4.785 | 4.940 | 1,798,318 | -0.04(-0.80%) |
Jan 07, 2022 | 5.170 | 5.200 | 4.960 | 4.980 | 1,587,420 | -0.16(-3.11%) |
Jan 06, 2022 | 5.210 | 5.245 | 4.820 | 5.140 | 2,470,857 | -0.04(-0.77%) |
Jan 05, 2022 | 5.450 | 5.545 | 5.160 | 5.180 | 1,681,383 | -0.31(-5.65%) |
Jan 04, 2022 | 5.470 | 5.530 | 5.300 | 5.490 | 1,228,728 | +0.03(+0.55%) |
Jan 03, 2022 | 5.530 | 5.580 | 5.430 | 5.460 | 1,028,140 | +0.01(+0.18%) |
Dec 31, 2021 | 5.400 | 5.480 | 5.280 | 5.450 | 2,311,321 | +0.09(+1.68%) |
Dec 30, 2021 | 5.300 | 5.490 | 5.270 | 5.360 | 1,745,612 | +0.06(+1.13%) |
Dec 29, 2021 | 5.530 | 5.535 | 5.235 | 5.300 | 2,035,093 | -0.19(-3.46%) |
Dec 28, 2021 | 5.700 | 5.730 | 5.480 | 5.490 | 1,139,761 | -0.18(-3.17%) |
Dec 27, 2021 | 5.610 | 5.730 | 5.545 | 5.670 | 918,853 | +0.08(+1.43%) |
Dec 23, 2021 | 5.580 | 5.670 | 5.430 | 5.590 | 1,286,533 | +0.05(+0.90%) |
Dec 22, 2021 | 5.500 | 5.635 | 5.420 | 5.540 | 1,300,255 | +0.09(+1.65%) |
Dec 21, 2021 | 5.500 | 5.535 | 5.370 | 5.450 | 1,400,811 | +0.04(+0.74%) |
Dec 20, 2021 | 5.460 | 5.460 | 5.230 | 5.410 | 1,838,705 | -0.17(-3.05%) |
Dec 17, 2021 | 5.600 | 5.660 | 5.430 | 5.580 | 1,603,777 | -0.02(-0.36%) |
Dec 16, 2021 | 5.750 | 5.800 | 5.530 | 5.600 | 1,242,076 | -0.08(-1.41%) |
Dec 15, 2021 | 5.530 | 5.720 | 5.381 | 5.680 | 1,318,071 | +0.15(+2.71%) |
Dec 14, 2021 | 5.490 | 5.685 | 5.460 | 5.530 | 1,220,421 | +0.02(+0.36%) |
Dec 13, 2021 | 5.700 | 5.770 | 5.450 | 5.510 | 2,159,827 | -0.21(-3.67%) |
Dec 10, 2021 | 5.950 | 6.050 | 5.650 | 5.720 | 2,326,052 | -0.20(-3.38%) |
Dec 09, 2021 | 6.000 | 6.080 | 5.870 | 5.920 | 1,421,022 | -0.12(-1.99%) |
Dec 08, 2021 | 5.860 | 6.110 | 5.786 | 6.040 | 1,578,361 | +0.25(+4.32%) |
Dec 07, 2021 | 5.640 | 5.840 | 5.580 | 5.790 | 2,204,764 | +0.24(+4.32%) |
Dec 06, 2021 | 5.450 | 5.570 | 5.340 | 5.550 | 2,461,757 | +0.12(+2.21%) |
Dec 03, 2021 | 5.910 | 5.930 | 5.300 | 5.430 | 6,547,978 | -0.52(-8.74%) |
Dec 02, 2021 | 6.050 | 6.100 | 5.660 | 5.950 | 3,955,580 | -0.10(-1.65%) |