Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.354 | 4.498 | 4.340 | 4.462 | 2,005,517 | +0.06(+1.43%) |
Feb 25, 2022 | 4.274 | 4.435 | 4.309 | 4.399 | 2,550,333 | +0.11(+2.51%) |
Feb 24, 2022 | 3.951 | 4.301 | 3.915 | 4.292 | 2,335,005 | +0.10(+2.35%) |
Feb 23, 2022 | 4.256 | 4.327 | 4.189 | 4.193 | 1,715,940 | -0.03(-0.64%) |
Feb 22, 2022 | 4.238 | 4.318 | 4.193 | 4.220 | 2,381,644 | -0.04(-0.84%) |
Feb 18, 2022 | 4.256 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.292 | 4.381 | 4.274 | 4.292 | 2,121,906 | -0.04(-1.03%) |
Feb 16, 2022 | 4.390 | 4.447 | 4.336 | 4.336 | 2,244,870 | -0.08(-1.81%) |
Feb 15, 2022 | 4.425 | 4.505 | 4.398 | 4.416 | 3,081,739 | +0.13(+3.11%) |
Feb 14, 2022 | 4.372 | 4.452 | 4.270 | 4.283 | 3,554,199 | -0.07(-1.63%) |
Feb 11, 2022 | 4.390 | 4.551 | 4.323 | 4.354 | 2,995,794 | -0.03(-0.61%) |
Feb 10, 2022 | 4.407 | 4.536 | 4.327 | 4.381 | 2,628,909 | -0.14(-3.14%) |
Feb 09, 2022 | 4.496 | 4.576 | 4.434 | 4.523 | 3,466,484 | +0.05(+1.19%) |
Feb 08, 2022 | 4.230 | 4.478 | 4.230 | 4.469 | 3,450,402 | +0.20(+4.78%) |
Feb 07, 2022 | 4.203 | 4.354 | 4.203 | 4.265 | 2,398,722 | +0.03(+0.63%) |
Feb 04, 2022 | 4.274 | 4.363 | 4.101 | 4.239 | 4,586,122 | -0.03(-0.62%) |
Feb 03, 2022 | 4.336 | 4.257 | 4.265 | 6,841,429 | -0.11(-2.43%) | |
Feb 02, 2022 | 4.593 | 4.647 | 4.221 | 4.372 | 7,429,536 | -0.25(-5.37%) |
Feb 01, 2022 | 4.682 | 4.753 | 4.345 | 4.620 | 9,901,819 | -0.84(-15.42%) |
Jan 31, 2022 | 5.143 | 5.471 | 5.463 | 2,731,473 | +0.27(+5.12%) | |
Jan 28, 2022 | 5.099 | 5.197 | 4.966 | 5.197 | 2,115,576 | +0.05(+1.03%) |
Jan 27, 2022 | 5.179 | 5.330 | 5.095 | 5.143 | 1,587,947 | +0.00(+0.00%) |
Jan 26, 2022 | 5.392 | 5.445 | 5.117 | 5.143 | 2,741,327 | -0.13(-2.52%) |
Jan 25, 2022 | 5.161 | 5.374 | 5.050 | 5.276 | 2,927,778 | -0.03(-0.50%) |
Jan 24, 2022 | 5.019 | 5.338 | 4.930 | 5.303 | 3,018,425 | +0.18(+3.46%) |
Jan 21, 2022 | 5.294 | 5.436 | 5.108 | 5.126 | 3,956,949 | -0.22(-4.15%) |
Jan 20, 2022 | 5.560 | 5.675 | 5.330 | 5.347 | 2,479,337 | -0.22(-3.98%) |
Jan 19, 2022 | 5.667 | 5.751 | 5.551 | 5.569 | 1,436,579 | -0.08(-1.41%) |
Jan 18, 2022 | 5.782 | 5.817 | 5.622 | 5.649 | 1,794,175 | -0.20(-3.48%) |
Jan 14, 2022 | 5.853 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.888 | 5.977 | 5.826 | 5.870 | 1,420,583 | +0.05(+0.91%) |
Jan 12, 2022 | 5.910 | 5.999 | 5.800 | 5.817 | 1,661,236 | -0.07(-1.20%) |
Jan 11, 2022 | 5.746 | 5.933 | 5.689 | 5.888 | 1,079,182 | +0.15(+2.63%) |
Jan 10, 2022 | 5.862 | 5.875 | 5.649 | 5.737 | 1,701,847 | -0.15(-2.56%) |
Jan 07, 2022 | 5.773 | 5.919 | 5.764 | 5.888 | 1,618,872 | +0.08(+1.37%) |
Jan 06, 2022 | 5.924 | 5.959 | 5.720 | 5.808 | 1,921,962 | -0.06(-1.06%) |
Jan 05, 2022 | 6.035 | 6.123 | 5.853 | 5.870 | 1,211,205 | -0.15(-2.50%) |
Jan 04, 2022 | 6.110 | 6.132 | 5.964 | 6.021 | 1,382,963 | +0.04(+0.59%) |
Jan 03, 2022 | 5.906 | 6.097 | 5.906 | 5.986 | 2,202,066 | +0.11(+1.81%) |
Dec 31, 2021 | 5.870 | 5.995 | 5.808 | 5.879 | 2,066,444 | +0.01(+0.15%) |
Dec 30, 2021 | 5.808 | 5.977 | 5.715 | 5.870 | 4,378,534 | +0.09(+1.53%) |
Dec 29, 2021 | 5.853 | 5.946 | 5.768 | 5.782 | 1,785,795 | -0.11(-1.81%) |
Dec 28, 2021 | 5.870 | 6.035 | 5.817 | 5.888 | 1,664,672 | -0.01(-0.15%) |
Dec 27, 2021 | 5.906 | 5.955 | 5.844 | 5.897 | 1,551,362 | -0.03(-0.45%) |
Dec 23, 2021 | 5.870 | 5.968 | 5.817 | 5.924 | 1,903,899 | +0.11(+1.83%) |
Dec 22, 2021 | 5.746 | 5.835 | 5.684 | 5.817 | 2,228,064 | +0.03(+0.46%) |
Dec 21, 2021 | 5.622 | 5.844 | 5.622 | 5.791 | 1,965,824 | +0.22(+3.98%) |
Dec 20, 2021 | 5.844 | 5.866 | 5.525 | 5.569 | 2,801,969 | -0.47(-7.78%) |
Dec 17, 2021 | 5.800 | 6.110 | 5.658 | 6.039 | 4,856,755 | +0.24(+4.13%) |
Dec 16, 2021 | 5.800 | 5.977 | 5.773 | 5.800 | 2,288,747 | +0.08(+1.40%) |
Dec 15, 2021 | 5.684 | 5.800 | 5.578 | 5.720 | 3,133,788 | +0.09(+1.57%) |
Dec 14, 2021 | 5.658 | 5.844 | 5.604 | 5.631 | 2,302,117 | -0.05(-0.94%) |
Dec 13, 2021 | 5.906 | 5.915 | 5.600 | 5.684 | 2,094,545 | -0.26(-4.33%) |
Dec 10, 2021 | 6.066 | 6.083 | 5.888 | 5.941 | 1,656,710 | -0.06(-1.03%) |
Dec 09, 2021 | 6.083 | 6.168 | 5.959 | 6.003 | 2,200,296 | -0.16(-2.59%) |
Dec 08, 2021 | 6.136 | 6.261 | 6.083 | 6.163 | 3,177,646 | +0.11(+1.76%) |
Dec 07, 2021 | 6.110 | 6.243 | 6.021 | 6.057 | 3,123,455 | +0.08(+1.34%) |
Dec 06, 2021 | 5.950 | 6.141 | 5.906 | 5.977 | 2,808,718 | +0.11(+1.81%) |
Dec 03, 2021 | 6.083 | 6.154 | 5.826 | 5.870 | 2,920,018 | -0.19(-3.07%) |
Dec 02, 2021 | 5.941 | 6.105 | 5.879 | 6.057 | 2,146,555 | +0.14(+2.40%) |