Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.212 | 4.265 | 4.171 | 4.256 | 28,235,530 | -0.03(-0.75%) |
Feb 25, 2022 | 4.235 | 4.323 | 4.262 | 4.288 | 53,008,716 | +0.00(+0.00%) |
Feb 24, 2022 | 4.191 | 4.306 | 4.112 | 4.288 | 73,321,048 | -0.13(-2.99%) |
Feb 23, 2022 | 4.526 | 4.535 | 4.420 | 4.420 | 35,741,264 | -0.02(-0.40%) |
Feb 22, 2022 | 4.447 | 4.464 | 4.385 | 4.438 | 42,753,584 | -0.02(-0.34%) |
Feb 18, 2022 | 4.453 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.444 | 4.475 | 4.383 | 4.409 | 76,003,072 | -0.09(-1.96%) |
Feb 16, 2022 | 4.515 | 4.550 | 4.462 | 4.497 | 47,555,220 | -0.03(-0.58%) |
Feb 15, 2022 | 4.497 | 4.532 | 4.462 | 4.524 | 46,672,428 | +0.07(+1.58%) |
Feb 14, 2022 | 4.409 | 4.480 | 4.392 | 4.453 | 54,249,212 | +0.05(+1.20%) |
Feb 11, 2022 | 4.392 | 4.550 | 4.356 | 4.400 | 155,266,160 | +0.26(+6.38%) |
Feb 10, 2022 | 4.136 | 4.251 | 4.128 | 4.136 | 56,748,608 | +0.06(+1.51%) |
Feb 09, 2022 | 4.119 | 4.145 | 4.066 | 4.075 | 56,796,016 | -0.16(-3.74%) |
Feb 08, 2022 | 4.198 | 4.260 | 4.128 | 4.233 | 49,898,480 | +0.04(+1.05%) |
Feb 07, 2022 | 4.172 | 4.207 | 4.154 | 4.189 | 36,656,820 | +0.01(+0.21%) |
Feb 04, 2022 | 4.163 | 4.207 | 4.136 | 4.180 | 40,023,468 | +0.01(+0.21%) |
Feb 03, 2022 | 4.101 | 4.198 | 4.172 | 57,703,136 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.136 | 4.172 | 4.092 | 4.154 | 44,491,960 | -0.06(-1.46%) |
Feb 01, 2022 | 4.180 | 4.242 | 4.180 | 4.216 | 43,454,588 | +0.06(+1.56%) |
Jan 31, 2022 | 4.019 | 4.177 | 4.151 | 58,124,096 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.966 | 4.006 | 3.922 | 4.010 | 56,941,856 | +0.09(+2.24%) |
Jan 27, 2022 | 3.984 | 4.019 | 3.870 | 3.922 | 63,769,440 | +0.01(+0.22%) |
Jan 26, 2022 | 3.843 | 3.940 | 3.808 | 3.913 | 86,579,464 | +0.05(+1.37%) |
Jan 25, 2022 | 3.702 | 3.870 | 3.676 | 3.861 | 52,505,316 | +0.17(+4.52%) |
Jan 24, 2022 | 3.676 | 3.702 | 3.597 | 3.694 | 74,919,352 | -0.02(-0.47%) |
Jan 21, 2022 | 3.782 | 3.782 | 3.694 | 3.711 | 47,669,304 | +0.00(+0.00%) |
Jan 20, 2022 | 3.755 | 3.790 | 3.711 | 3.711 | 37,552,460 | -0.03(-0.71%) |
Jan 19, 2022 | 3.773 | 3.790 | 3.702 | 3.738 | 47,028,936 | +0.04(+1.19%) |
Jan 18, 2022 | 3.729 | 3.782 | 3.667 | 3.694 | 64,868,912 | -0.04(-1.18%) |
Jan 14, 2022 | 3.738 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.667 | 3.790 | 3.667 | 3.720 | 58,577,864 | +0.07(+1.93%) |
Jan 12, 2022 | 3.623 | 3.667 | 3.597 | 3.650 | 49,088,424 | +0.03(+0.73%) |
Jan 11, 2022 | 3.509 | 3.632 | 3.509 | 3.623 | 45,829,172 | +0.11(+3.26%) |
Jan 10, 2022 | 3.491 | 3.518 | 3.439 | 3.509 | 48,284,760 | +0.01(+0.25%) |
Jan 07, 2022 | 3.377 | 3.500 | 3.377 | 3.500 | 41,554,484 | +0.11(+3.38%) |
Jan 06, 2022 | 3.342 | 3.412 | 3.327 | 3.386 | 32,211,364 | +0.10(+2.94%) |
Jan 05, 2022 | 3.377 | 3.417 | 3.272 | 3.289 | 42,437,380 | -0.07(-2.09%) |
Jan 04, 2022 | 3.351 | 3.430 | 3.324 | 3.359 | 48,250,024 | +0.04(+1.06%) |
Jan 03, 2022 | 3.289 | 3.351 | 3.267 | 3.324 | 38,315,152 | +0.03(+0.89%) |
Dec 31, 2021 | 3.304 | 3.321 | 3.277 | 3.295 | 14,837,434 | +0.01(+0.27%) |
Dec 30, 2021 | 3.269 | 3.310 | 3.260 | 3.286 | 30,435,876 | +0.02(+0.54%) |
Dec 29, 2021 | 3.295 | 3.321 | 3.251 | 3.269 | 22,961,472 | -0.04(-1.33%) |
Dec 28, 2021 | 3.295 | 3.348 | 3.295 | 3.313 | 29,704,422 | -0.02(-0.53%) |
Dec 27, 2021 | 3.286 | 3.339 | 3.260 | 3.330 | 18,445,330 | +0.04(+1.34%) |
Dec 23, 2021 | 3.242 | 3.295 | 3.233 | 3.286 | 26,582,806 | +0.02(+0.54%) |
Dec 22, 2021 | 3.163 | 3.269 | 3.163 | 3.269 | 36,294,588 | +0.09(+2.76%) |
Dec 21, 2021 | 3.190 | 3.225 | 3.172 | 3.181 | 37,719,780 | +0.01(+0.28%) |
Dec 20, 2021 | 3.225 | 3.225 | 3.163 | 3.172 | 43,245,980 | -0.08(-2.43%) |
Dec 17, 2021 | 3.313 | 3.321 | 3.242 | 3.251 | 69,393,480 | -0.11(-3.39%) |
Dec 16, 2021 | 3.304 | 3.383 | 3.282 | 3.365 | 77,463,752 | +0.07(+2.13%) |
Dec 15, 2021 | 3.295 | 3.330 | 3.242 | 3.295 | 84,247,936 | +0.00(+0.00%) |
Dec 14, 2021 | 3.348 | 3.407 | 3.295 | 3.295 | 75,146,808 | +0.01(+0.27%) |
Dec 13, 2021 | 3.436 | 3.444 | 3.277 | 3.286 | 41,197,112 | -0.12(-3.61%) |
Dec 10, 2021 | 3.418 | 3.444 | 3.383 | 3.409 | 29,684,674 | +0.00(+0.00%) |
Dec 09, 2021 | 3.497 | 3.515 | 3.409 | 3.409 | 37,741,592 | -0.13(-3.72%) |
Dec 08, 2021 | 3.550 | 3.603 | 3.515 | 3.541 | 106,073,552 | -0.01(-0.25%) |
Dec 07, 2021 | 3.550 | 3.576 | 3.506 | 3.550 | 48,955,444 | +0.00(+0.00%) |
Dec 06, 2021 | 3.532 | 3.638 | 3.515 | 3.550 | 59,517,120 | +0.05(+1.51%) |
Dec 03, 2021 | 3.629 | 3.629 | 3.479 | 3.497 | 64,744,404 | -0.07(-1.97%) |
Dec 02, 2021 | 3.488 | 3.567 | 3.471 | 3.567 | 76,771,976 | +0.19(+5.73%) |