Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.867 | 5.111 | 4.813 | 5.102 | 1,089,702 | +0.25(+5.22%) |
Feb 25, 2022 | 4.804 | 4.903 | 4.713 | 4.849 | 596,127 | +0.05(+0.94%) |
Feb 24, 2022 | 4.903 | 5.247 | 4.577 | 4.804 | 1,641,447 | +0.06(+1.34%) |
Feb 23, 2022 | 4.776 | 4.894 | 4.677 | 4.740 | 436,310 | -0.03(-0.57%) |
Feb 22, 2022 | 4.776 | 4.858 | 4.612 | 4.767 | 1,029,857 | +0.21(+4.56%) |
Feb 18, 2022 | 4.559 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.930 | 5.075 | 4.885 | 5.021 | 671,336 | +0.07(+1.32%) |
Feb 16, 2022 | 5.027 | 5.198 | 4.856 | 4.955 | 758,596 | +0.01(+0.18%) |
Feb 15, 2022 | 4.802 | 4.955 | 4.658 | 4.946 | 773,531 | +0.03(+0.55%) |
Feb 14, 2022 | 5.234 | 5.261 | 4.748 | 4.919 | 1,530,024 | -0.24(-4.70%) |
Feb 11, 2022 | 5.072 | 5.288 | 5.036 | 5.162 | 1,190,385 | +0.21(+4.17%) |
Feb 10, 2022 | 4.856 | 5.378 | 4.856 | 4.955 | 1,872,881 | +0.14(+2.99%) |
Feb 09, 2022 | 4.712 | 4.820 | 4.631 | 4.811 | 1,373,264 | +0.16(+3.48%) |
Feb 08, 2022 | 4.766 | 4.810 | 4.541 | 4.649 | 972,779 | -0.13(-2.82%) |
Feb 07, 2022 | 4.667 | 4.874 | 4.559 | 4.784 | 1,062,902 | +0.12(+2.50%) |
Feb 04, 2022 | 4.748 | 4.901 | 4.631 | 4.667 | 897,207 | -0.04(-0.95%) |
Feb 03, 2022 | 4.883 | 4.712 | 1,407,923 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.658 | 5.036 | 4.523 | 4.973 | 1,793,124 | +0.40(+8.64%) |
Feb 01, 2022 | 4.406 | 4.658 | 4.227 | 4.577 | 1,742,660 | +0.16(+3.67%) |
Jan 31, 2022 | 3.840 | 4.415 | 4.415 | 1,701,127 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.732 | 3.822 | 3.633 | 3.750 | 281,122 | +0.04(+0.97%) |
Jan 27, 2022 | 3.858 | 3.885 | 3.615 | 3.714 | 366,149 | -0.02(-0.48%) |
Jan 26, 2022 | 3.759 | 3.912 | 3.624 | 3.732 | 835,485 | +0.04(+1.22%) |
Jan 25, 2022 | 3.372 | 3.696 | 3.300 | 3.687 | 455,394 | +0.29(+8.47%) |
Jan 24, 2022 | 3.417 | 3.462 | 3.210 | 3.399 | 594,894 | -0.09(-2.58%) |
Jan 21, 2022 | 3.570 | 3.687 | 3.309 | 3.489 | 804,778 | -0.14(-3.96%) |
Jan 20, 2022 | 3.687 | 3.813 | 3.609 | 3.633 | 401,596 | -0.11(-2.88%) |
Jan 19, 2022 | 3.768 | 3.858 | 3.618 | 3.741 | 588,373 | -0.02(-0.48%) |
Jan 18, 2022 | 3.723 | 3.894 | 3.642 | 3.759 | 884,949 | +0.07(+1.95%) |
Jan 14, 2022 | 3.687 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.579 | 3.615 | 3.497 | 3.516 | 428,418 | -0.04(-1.26%) |
Jan 12, 2022 | 3.507 | 3.570 | 3.444 | 3.561 | 479,328 | +0.09(+2.59%) |
Jan 11, 2022 | 3.327 | 3.561 | 3.309 | 3.471 | 564,769 | +0.19(+5.75%) |
Jan 10, 2022 | 3.219 | 3.291 | 3.138 | 3.282 | 460,577 | +0.08(+2.53%) |
Jan 07, 2022 | 3.201 | 3.228 | 3.067 | 3.201 | 409,222 | +0.02(+0.56%) |
Jan 06, 2022 | 3.121 | 3.192 | 3.031 | 3.183 | 351,206 | +0.15(+5.04%) |
Jan 05, 2022 | 3.138 | 3.201 | 2.995 | 3.031 | 355,383 | -0.07(-2.32%) |
Jan 04, 2022 | 3.040 | 3.228 | 3.031 | 3.103 | 582,302 | +0.06(+2.07%) |
Jan 03, 2022 | 2.878 | 3.076 | 2.842 | 3.040 | 407,650 | +0.15(+5.30%) |
Dec 31, 2021 | 2.923 | 2.986 | 2.869 | 2.887 | 211,350 | -0.06(-2.13%) |
Dec 30, 2021 | 3.013 | 3.013 | 2.860 | 2.950 | 546,190 | -0.06(-2.09%) |
Dec 29, 2021 | 3.040 | 3.040 | 2.941 | 3.013 | 279,609 | -0.04(-1.18%) |
Dec 28, 2021 | 3.121 | 3.147 | 2.986 | 3.049 | 349,173 | -0.01(-0.29%) |
Dec 27, 2021 | 2.941 | 3.076 | 2.864 | 3.058 | 364,413 | +0.13(+4.62%) |
Dec 23, 2021 | 2.941 | 2.968 | 2.860 | 2.923 | 311,922 | +0.03(+0.93%) |
Dec 22, 2021 | 2.878 | 2.923 | 2.833 | 2.896 | 278,218 | +0.06(+2.22%) |
Dec 21, 2021 | 2.833 | 2.855 | 2.788 | 2.833 | 402,785 | +0.06(+2.27%) |
Dec 20, 2021 | 2.653 | 2.833 | 2.590 | 2.770 | 871,562 | +0.08(+3.01%) |
Dec 17, 2021 | 2.698 | 2.797 | 2.653 | 2.689 | 586,817 | -0.04(-1.64%) |
Dec 16, 2021 | 2.788 | 2.860 | 2.734 | 2.734 | 417,656 | -0.05(-1.94%) |
Dec 15, 2021 | 2.743 | 2.878 | 2.653 | 2.788 | 873,753 | -0.01(-0.32%) |
Dec 14, 2021 | 2.707 | 2.824 | 2.689 | 2.797 | 1,107,032 | +0.04(+1.30%) |
Dec 13, 2021 | 2.815 | 2.869 | 2.725 | 2.761 | 476,266 | -0.04(-1.29%) |
Dec 10, 2021 | 2.833 | 2.833 | 2.716 | 2.797 | 382,102 | +0.03(+0.97%) |
Dec 09, 2021 | 2.914 | 2.923 | 2.761 | 2.770 | 372,575 | -0.16(-5.52%) |
Dec 08, 2021 | 2.878 | 2.959 | 2.842 | 2.932 | 353,722 | +0.05(+1.88%) |
Dec 07, 2021 | 2.887 | 2.932 | 2.842 | 2.878 | 494,743 | +0.11(+3.90%) |
Dec 06, 2021 | 2.716 | 2.851 | 2.617 | 2.770 | 593,645 | +0.13(+5.12%) |
Dec 03, 2021 | 2.797 | 2.833 | 2.599 | 2.635 | 563,411 | -0.09(-3.30%) |
Dec 02, 2021 | 2.662 | 2.725 | 2.536 | 2.725 | 398,292 | +0.06(+2.36%) |