Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.379 | 4.716 | 4.379 | 4.494 | 922,042 | +0.22(+5.18%) |
Feb 25, 2022 | 4.369 | 4.473 | 4.037 | 4.273 | 672,735 | -0.10(-2.20%) |
Feb 24, 2022 | 4.019 | 4.413 | 3.949 | 4.369 | 483,669 | -0.03(-0.60%) |
Feb 23, 2022 | 5.026 | 5.121 | 4.343 | 4.396 | 1,565,009 | -0.05(-1.18%) |
Feb 22, 2022 | 4.203 | 4.466 | 4.203 | 4.448 | 760,224 | +0.24(+5.61%) |
Feb 18, 2022 | 4.212 | 0 | +0.04(+0.84%) | |||
Feb 17, 2022 | 4.107 | 4.194 | 4.054 | 4.177 | 236,846 | +0.08(+1.92%) |
Feb 16, 2022 | 3.958 | 4.107 | 3.940 | 4.098 | 131,213 | +0.12(+3.08%) |
Feb 15, 2022 | 4.010 | 4.072 | 3.958 | 3.975 | 133,325 | +0.02(+0.44%) |
Feb 14, 2022 | 3.862 | 4.019 | 3.791 | 3.958 | 139,562 | +0.04(+1.12%) |
Feb 11, 2022 | 4.028 | 4.080 | 3.879 | 3.914 | 157,387 | -0.13(-3.25%) |
Feb 10, 2022 | 4.089 | 4.159 | 3.974 | 4.045 | 277,666 | -0.04(-0.86%) |
Feb 09, 2022 | 3.923 | 4.089 | 3.905 | 4.080 | 188,249 | +0.20(+5.19%) |
Feb 08, 2022 | 3.914 | 3.958 | 3.853 | 3.879 | 103,869 | -0.01(-0.23%) |
Feb 07, 2022 | 3.774 | 3.949 | 3.774 | 3.888 | 128,111 | +0.14(+3.74%) |
Feb 04, 2022 | 3.730 | 3.800 | 3.651 | 3.748 | 82,696 | +0.03(+0.71%) |
Feb 03, 2022 | 3.809 | 3.695 | 3.721 | 109,953 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.800 | 3.940 | 3.699 | 3.800 | 162,437 | -0.04(-0.91%) |
Feb 01, 2022 | 3.581 | 3.844 | 3.564 | 3.835 | 320,621 | +0.33(+9.50%) |
Jan 31, 2022 | 3.406 | 3.529 | 3.503 | 146,994 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.389 | 3.459 | 3.353 | 3.432 | 103,401 | +0.04(+1.29%) |
Jan 27, 2022 | 3.336 | 3.429 | 3.332 | 3.389 | 54,121 | +0.05(+1.57%) |
Jan 26, 2022 | 3.450 | 3.503 | 3.310 | 3.336 | 116,451 | -0.07(-2.06%) |
Jan 25, 2022 | 3.354 | 3.459 | 3.257 | 3.406 | 88,259 | +0.05(+1.57%) |
Jan 24, 2022 | 3.310 | 3.371 | 3.148 | 3.354 | 348,615 | +0.06(+1.86%) |
Jan 21, 2022 | 3.424 | 3.432 | 3.284 | 3.292 | 248,781 | -0.16(-4.57%) |
Jan 20, 2022 | 3.424 | 3.481 | 3.371 | 3.450 | 206,904 | +0.06(+1.81%) |
Jan 19, 2022 | 3.494 | 3.503 | 3.354 | 3.389 | 140,678 | -0.09(-2.52%) |
Jan 18, 2022 | 3.485 | 3.511 | 3.424 | 3.476 | 114,226 | -0.02(-0.50%) |
Jan 14, 2022 | 3.494 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.467 | 3.486 | 3.415 | 3.459 | 85,478 | -0.01(-0.25%) |
Jan 12, 2022 | 3.503 | 3.503 | 3.415 | 3.467 | 182,558 | +0.01(+0.25%) |
Jan 11, 2022 | 3.327 | 3.503 | 3.284 | 3.459 | 232,886 | +0.15(+4.50%) |
Jan 10, 2022 | 3.476 | 3.476 | 3.301 | 3.310 | 188,644 | -0.16(-4.55%) |
Jan 07, 2022 | 3.476 | 3.546 | 3.441 | 3.467 | 96,774 | +0.04(+1.02%) |
Jan 06, 2022 | 3.432 | 3.485 | 3.415 | 3.432 | 132,064 | +0.03(+0.77%) |
Jan 05, 2022 | 3.494 | 3.538 | 3.406 | 3.406 | 138,926 | -0.08(-2.26%) |
Jan 04, 2022 | 3.389 | 3.528 | 3.341 | 3.485 | 260,657 | +0.11(+3.38%) |
Jan 03, 2022 | 3.327 | 3.422 | 3.310 | 3.371 | 117,244 | +0.06(+1.85%) |
Dec 31, 2021 | 3.257 | 3.336 | 3.196 | 3.310 | 243,593 | +0.05(+1.61%) |
Dec 30, 2021 | 3.240 | 3.301 | 3.170 | 3.257 | 333,095 | +0.01(+0.27%) |
Dec 29, 2021 | 3.310 | 3.354 | 3.214 | 3.249 | 218,846 | -0.04(-1.07%) |
Dec 28, 2021 | 3.196 | 3.389 | 3.170 | 3.284 | 211,939 | +0.05(+1.63%) |
Dec 27, 2021 | 3.240 | 3.257 | 3.187 | 3.231 | 159,187 | -0.02(-0.54%) |
Dec 23, 2021 | 3.187 | 3.310 | 3.170 | 3.249 | 107,391 | +0.08(+2.49%) |
Dec 22, 2021 | 3.073 | 3.196 | 3.073 | 3.170 | 200,143 | +0.05(+1.69%) |
Dec 21, 2021 | 3.073 | 3.179 | 3.073 | 3.117 | 127,022 | +0.04(+1.42%) |
Dec 20, 2021 | 3.161 | 3.161 | 2.995 | 3.073 | 248,135 | -0.14(-4.36%) |
Dec 17, 2021 | 3.249 | 3.275 | 3.126 | 3.214 | 288,652 | +0.00(+0.00%) |
Dec 16, 2021 | 3.257 | 3.336 | 3.214 | 3.214 | 184,741 | -0.04(-1.34%) |
Dec 15, 2021 | 3.205 | 3.275 | 3.038 | 3.257 | 315,361 | +0.05(+1.64%) |
Dec 14, 2021 | 3.266 | 3.275 | 3.152 | 3.205 | 185,542 | -0.06(-1.88%) |
Dec 13, 2021 | 3.327 | 3.389 | 3.218 | 3.266 | 129,620 | -0.09(-2.61%) |
Dec 10, 2021 | 3.450 | 3.466 | 3.336 | 3.354 | 85,155 | -0.08(-2.30%) |
Dec 09, 2021 | 3.538 | 3.538 | 3.406 | 3.432 | 114,595 | -0.16(-4.39%) |
Dec 08, 2021 | 3.599 | 3.634 | 3.520 | 3.590 | 170,124 | +0.02(+0.49%) |
Dec 07, 2021 | 3.424 | 3.581 | 3.424 | 3.573 | 214,249 | +0.17(+4.88%) |
Dec 06, 2021 | 3.354 | 3.415 | 3.310 | 3.406 | 216,121 | +0.10(+2.91%) |
Dec 03, 2021 | 3.319 | 3.336 | 3.240 | 3.310 | 240,927 | +0.05(+1.61%) |
Dec 02, 2021 | 3.231 | 3.300 | 3.161 | 3.257 | 268,922 | +0.02(+0.54%) |