Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.343 | 4.486 | 4.328 | 4.450 | 2,010,847 | +0.06(+1.43%) |
Feb 25, 2022 | 4.262 | 4.423 | 4.298 | 4.387 | 2,557,111 | +0.11(+2.51%) |
Feb 24, 2022 | 3.941 | 4.289 | 3.905 | 4.280 | 2,341,210 | +0.10(+2.35%) |
Feb 23, 2022 | 4.244 | 4.316 | 4.177 | 4.182 | 1,720,500 | -0.03(-0.64%) |
Feb 22, 2022 | 4.227 | 4.307 | 4.182 | 4.209 | 2,387,973 | -0.04(-0.84%) |
Feb 18, 2022 | 4.244 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.280 | 4.370 | 4.262 | 4.280 | 2,127,545 | -0.04(-1.03%) |
Feb 16, 2022 | 4.378 | 4.435 | 4.325 | 4.325 | 2,250,835 | -0.08(-1.81%) |
Feb 15, 2022 | 4.413 | 4.493 | 4.387 | 4.404 | 3,089,928 | +0.13(+3.11%) |
Feb 14, 2022 | 4.360 | 4.440 | 4.259 | 4.272 | 3,563,643 | -0.07(-1.63%) |
Feb 11, 2022 | 4.378 | 4.539 | 4.312 | 4.343 | 3,003,755 | -0.03(-0.61%) |
Feb 10, 2022 | 4.396 | 4.524 | 4.316 | 4.369 | 2,635,895 | -0.14(-3.14%) |
Feb 09, 2022 | 4.484 | 4.564 | 4.422 | 4.511 | 3,475,696 | +0.05(+1.19%) |
Feb 08, 2022 | 4.219 | 4.466 | 4.219 | 4.458 | 3,459,571 | +0.20(+4.78%) |
Feb 07, 2022 | 4.192 | 4.343 | 4.192 | 4.254 | 2,405,096 | +0.03(+0.63%) |
Feb 04, 2022 | 4.263 | 4.351 | 4.090 | 4.228 | 4,598,309 | -0.03(-0.62%) |
Feb 03, 2022 | 4.325 | 4.245 | 4.254 | 6,859,608 | -0.11(-2.43%) | |
Feb 02, 2022 | 4.581 | 4.634 | 4.210 | 4.360 | 7,449,278 | -0.25(-5.37%) |
Feb 01, 2022 | 4.670 | 4.741 | 4.334 | 4.608 | 9,928,131 | -0.84(-15.42%) |
Jan 31, 2022 | 5.130 | 5.457 | 5.448 | 2,738,731 | +0.27(+5.12%) | |
Jan 28, 2022 | 5.085 | 5.183 | 4.953 | 5.183 | 2,121,198 | +0.05(+1.03%) |
Jan 27, 2022 | 5.165 | 5.315 | 5.081 | 5.130 | 1,592,167 | +0.00(+0.00%) |
Jan 26, 2022 | 5.377 | 5.430 | 5.103 | 5.130 | 2,748,611 | -0.13(-2.52%) |
Jan 25, 2022 | 5.147 | 5.360 | 5.037 | 5.262 | 2,935,558 | -0.03(-0.50%) |
Jan 24, 2022 | 5.006 | 5.324 | 4.917 | 5.289 | 3,026,445 | +0.18(+3.46%) |
Jan 21, 2022 | 5.280 | 5.422 | 5.094 | 5.112 | 3,967,464 | -0.22(-4.15%) |
Jan 20, 2022 | 5.545 | 5.660 | 5.315 | 5.333 | 2,485,926 | -0.22(-3.98%) |
Jan 19, 2022 | 5.651 | 5.736 | 5.537 | 5.554 | 1,440,396 | -0.08(-1.41%) |
Jan 18, 2022 | 5.766 | 5.802 | 5.607 | 5.634 | 1,798,943 | -0.20(-3.48%) |
Jan 14, 2022 | 5.837 | 0 | -0.02(-0.30%) | |||
Jan 13, 2022 | 5.873 | 5.961 | 5.811 | 5.855 | 1,424,357 | +0.05(+0.91%) |
Jan 12, 2022 | 5.895 | 5.983 | 5.784 | 5.802 | 1,665,651 | -0.07(-1.20%) |
Jan 11, 2022 | 5.731 | 5.917 | 5.674 | 5.873 | 1,082,050 | +0.15(+2.63%) |
Jan 10, 2022 | 5.846 | 5.859 | 5.634 | 5.722 | 1,706,370 | -0.15(-2.56%) |
Jan 07, 2022 | 5.758 | 5.904 | 5.749 | 5.873 | 1,623,173 | +0.08(+1.37%) |
Jan 06, 2022 | 5.908 | 5.943 | 5.705 | 5.793 | 1,927,070 | -0.06(-1.06%) |
Jan 05, 2022 | 6.019 | 6.107 | 5.837 | 5.855 | 1,214,424 | -0.15(-2.50%) |
Jan 04, 2022 | 6.094 | 6.116 | 5.948 | 6.005 | 1,386,638 | +0.04(+0.59%) |
Jan 03, 2022 | 5.890 | 6.080 | 5.890 | 5.970 | 2,207,917 | +0.11(+1.81%) |
Dec 31, 2021 | 5.855 | 5.979 | 5.793 | 5.864 | 2,071,935 | +0.01(+0.15%) |
Dec 30, 2021 | 5.793 | 5.961 | 5.700 | 5.855 | 4,390,169 | +0.09(+1.53%) |
Dec 29, 2021 | 5.837 | 5.930 | 5.753 | 5.766 | 1,790,540 | -0.11(-1.81%) |
Dec 28, 2021 | 5.855 | 6.019 | 5.802 | 5.873 | 1,669,096 | -0.01(-0.15%) |
Dec 27, 2021 | 5.890 | 5.939 | 5.828 | 5.881 | 1,555,484 | -0.03(-0.45%) |
Dec 23, 2021 | 5.855 | 5.952 | 5.802 | 5.908 | 1,908,958 | +0.11(+1.83%) |
Dec 22, 2021 | 5.731 | 5.820 | 5.669 | 5.802 | 2,233,985 | +0.03(+0.46%) |
Dec 21, 2021 | 5.607 | 5.828 | 5.607 | 5.775 | 1,971,047 | +0.22(+3.98%) |
Dec 20, 2021 | 5.828 | 5.850 | 5.510 | 5.554 | 2,809,414 | -0.47(-7.78%) |
Dec 17, 2021 | 5.784 | 6.094 | 5.643 | 6.023 | 4,869,661 | +0.24(+4.13%) |
Dec 16, 2021 | 5.784 | 5.961 | 5.758 | 5.784 | 2,294,829 | +0.08(+1.40%) |
Dec 15, 2021 | 5.669 | 5.784 | 5.563 | 5.705 | 3,142,116 | +0.09(+1.57%) |
Dec 14, 2021 | 5.643 | 5.828 | 5.590 | 5.616 | 2,308,234 | -0.05(-0.94%) |
Dec 13, 2021 | 5.890 | 5.899 | 5.585 | 5.669 | 2,100,111 | -0.26(-4.33%) |
Dec 10, 2021 | 6.049 | 6.067 | 5.873 | 5.926 | 1,661,112 | -0.06(-1.03%) |
Dec 09, 2021 | 6.067 | 6.151 | 5.943 | 5.988 | 2,206,143 | -0.16(-2.59%) |
Dec 08, 2021 | 6.120 | 6.244 | 6.067 | 6.147 | 3,186,090 | +0.11(+1.76%) |
Dec 07, 2021 | 6.094 | 6.226 | 6.005 | 6.041 | 3,131,755 | +0.08(+1.34%) |
Dec 06, 2021 | 5.934 | 6.125 | 5.890 | 5.961 | 2,816,181 | +0.11(+1.81%) |
Dec 03, 2021 | 6.067 | 6.138 | 5.811 | 5.855 | 2,927,777 | -0.19(-3.07%) |
Dec 02, 2021 | 5.926 | 6.089 | 5.864 | 6.041 | 2,152,259 | +0.14(+2.40%) |