Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.871 | 5.115 | 4.817 | 5.106 | 1,088,771 | +0.25(+5.22%) |
Feb 25, 2022 | 4.808 | 4.907 | 4.717 | 4.853 | 595,618 | +0.05(+0.94%) |
Feb 24, 2022 | 4.907 | 5.251 | 4.581 | 4.808 | 1,640,045 | +0.06(+1.34%) |
Feb 23, 2022 | 4.780 | 4.898 | 4.681 | 4.744 | 435,937 | -0.03(-0.57%) |
Feb 22, 2022 | 4.780 | 4.862 | 4.616 | 4.771 | 1,028,977 | +0.21(+4.56%) |
Feb 18, 2022 | 4.563 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.934 | 5.079 | 4.889 | 5.025 | 670,763 | +0.07(+1.32%) |
Feb 16, 2022 | 5.031 | 5.202 | 4.860 | 4.959 | 757,948 | +0.01(+0.18%) |
Feb 15, 2022 | 4.806 | 4.959 | 4.662 | 4.950 | 772,871 | +0.03(+0.55%) |
Feb 14, 2022 | 5.238 | 5.265 | 4.752 | 4.923 | 1,528,717 | -0.24(-4.70%) |
Feb 11, 2022 | 5.076 | 5.292 | 5.040 | 5.166 | 1,189,368 | +0.21(+4.17%) |
Feb 10, 2022 | 4.860 | 5.382 | 4.860 | 4.959 | 1,871,281 | +0.14(+2.99%) |
Feb 09, 2022 | 4.716 | 4.824 | 4.635 | 4.815 | 1,372,092 | +0.16(+3.48%) |
Feb 08, 2022 | 4.770 | 4.814 | 4.545 | 4.653 | 971,948 | -0.14(-2.82%) |
Feb 07, 2022 | 4.671 | 4.878 | 4.563 | 4.788 | 1,061,994 | +0.12(+2.50%) |
Feb 04, 2022 | 4.752 | 4.905 | 4.635 | 4.671 | 896,440 | -0.04(-0.95%) |
Feb 03, 2022 | 4.887 | 4.716 | 1,406,721 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.662 | 5.040 | 4.527 | 4.977 | 1,791,592 | +0.40(+8.64%) |
Feb 01, 2022 | 4.410 | 4.662 | 4.230 | 4.581 | 1,741,172 | +0.16(+3.67%) |
Jan 31, 2022 | 3.843 | 4.419 | 4.419 | 1,699,674 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.735 | 3.825 | 3.636 | 3.753 | 280,882 | +0.04(+0.97%) |
Jan 27, 2022 | 3.861 | 3.888 | 3.618 | 3.717 | 365,837 | -0.02(-0.48%) |
Jan 26, 2022 | 3.762 | 3.915 | 3.627 | 3.735 | 834,772 | +0.04(+1.22%) |
Jan 25, 2022 | 3.375 | 3.699 | 3.303 | 3.690 | 455,005 | +0.29(+8.47%) |
Jan 24, 2022 | 3.420 | 3.465 | 3.213 | 3.402 | 594,386 | -0.09(-2.58%) |
Jan 21, 2022 | 3.573 | 3.690 | 3.312 | 3.492 | 804,091 | -0.14(-3.96%) |
Jan 20, 2022 | 3.690 | 3.816 | 3.612 | 3.636 | 401,253 | -0.11(-2.88%) |
Jan 19, 2022 | 3.771 | 3.861 | 3.621 | 3.744 | 587,871 | -0.02(-0.48%) |
Jan 18, 2022 | 3.726 | 3.897 | 3.645 | 3.762 | 884,193 | +0.07(+1.95%) |
Jan 14, 2022 | 3.690 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.582 | 3.618 | 3.500 | 3.519 | 428,052 | -0.04(-1.26%) |
Jan 12, 2022 | 3.510 | 3.573 | 3.447 | 3.564 | 478,918 | +0.09(+2.59%) |
Jan 11, 2022 | 3.330 | 3.564 | 3.312 | 3.474 | 564,287 | +0.19(+5.75%) |
Jan 10, 2022 | 3.222 | 3.294 | 3.141 | 3.285 | 460,184 | +0.08(+2.53%) |
Jan 07, 2022 | 3.204 | 3.231 | 3.069 | 3.204 | 408,872 | +0.02(+0.56%) |
Jan 06, 2022 | 3.123 | 3.195 | 3.033 | 3.186 | 350,907 | +0.15(+5.04%) |
Jan 05, 2022 | 3.141 | 3.204 | 2.997 | 3.033 | 355,080 | -0.07(-2.32%) |
Jan 04, 2022 | 3.042 | 3.231 | 3.033 | 3.105 | 581,805 | +0.06(+2.07%) |
Jan 03, 2022 | 2.880 | 3.078 | 2.844 | 3.042 | 407,302 | +0.15(+5.30%) |
Dec 31, 2021 | 2.925 | 2.988 | 2.871 | 2.889 | 211,170 | -0.06(-2.13%) |
Dec 30, 2021 | 3.015 | 3.015 | 2.862 | 2.952 | 545,723 | -0.06(-2.09%) |
Dec 29, 2021 | 3.042 | 3.042 | 2.943 | 3.015 | 279,371 | -0.04(-1.18%) |
Dec 28, 2021 | 3.123 | 3.150 | 2.988 | 3.051 | 348,874 | -0.01(-0.29%) |
Dec 27, 2021 | 2.943 | 3.078 | 2.867 | 3.060 | 364,101 | +0.14(+4.62%) |
Dec 23, 2021 | 2.943 | 2.970 | 2.862 | 2.925 | 311,655 | +0.03(+0.93%) |
Dec 22, 2021 | 2.880 | 2.925 | 2.835 | 2.898 | 277,981 | +0.06(+2.22%) |
Dec 21, 2021 | 2.835 | 2.858 | 2.790 | 2.835 | 402,441 | +0.06(+2.27%) |
Dec 20, 2021 | 2.655 | 2.835 | 2.592 | 2.772 | 870,817 | +0.08(+3.01%) |
Dec 17, 2021 | 2.700 | 2.799 | 2.655 | 2.691 | 586,316 | -0.04(-1.64%) |
Dec 16, 2021 | 2.790 | 2.862 | 2.736 | 2.736 | 417,299 | -0.05(-1.94%) |
Dec 15, 2021 | 2.745 | 2.880 | 2.655 | 2.790 | 873,007 | -0.01(-0.32%) |
Dec 14, 2021 | 2.709 | 2.826 | 2.691 | 2.799 | 1,106,086 | +0.04(+1.30%) |
Dec 13, 2021 | 2.817 | 2.871 | 2.727 | 2.763 | 475,860 | -0.04(-1.29%) |
Dec 10, 2021 | 2.835 | 2.835 | 2.718 | 2.799 | 381,776 | +0.03(+0.97%) |
Dec 09, 2021 | 2.916 | 2.925 | 2.763 | 2.772 | 372,256 | -0.16(-5.52%) |
Dec 08, 2021 | 2.880 | 2.961 | 2.844 | 2.934 | 353,420 | +0.05(+1.87%) |
Dec 07, 2021 | 2.889 | 2.934 | 2.844 | 2.880 | 494,321 | +0.11(+3.90%) |
Dec 06, 2021 | 2.718 | 2.853 | 2.619 | 2.772 | 593,138 | +0.14(+5.12%) |
Dec 03, 2021 | 2.799 | 2.835 | 2.601 | 2.637 | 562,930 | -0.09(-3.30%) |
Dec 02, 2021 | 2.664 | 2.727 | 2.538 | 2.727 | 397,952 | +0.06(+2.36%) |