Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.915 | 5.162 | 4.861 | 5.153 | 1,078,926 | +0.26(+5.22%) |
Feb 25, 2022 | 4.851 | 4.952 | 4.760 | 4.897 | 590,231 | +0.05(+0.94%) |
Feb 24, 2022 | 4.952 | 5.299 | 4.623 | 4.851 | 1,625,214 | +0.06(+1.34%) |
Feb 23, 2022 | 4.824 | 4.943 | 4.724 | 4.788 | 431,995 | -0.03(-0.57%) |
Feb 22, 2022 | 4.824 | 4.906 | 4.658 | 4.815 | 1,019,672 | +0.21(+4.56%) |
Feb 18, 2022 | 4.605 | 0 | -0.47(-9.19%) | |||
Feb 17, 2022 | 4.979 | 5.126 | 4.934 | 5.071 | 664,697 | +0.07(+1.32%) |
Feb 16, 2022 | 5.077 | 5.250 | 4.905 | 5.005 | 751,094 | +0.01(+0.18%) |
Feb 15, 2022 | 4.850 | 5.005 | 4.705 | 4.995 | 765,882 | +0.03(+0.55%) |
Feb 14, 2022 | 5.286 | 5.313 | 4.796 | 4.968 | 1,514,893 | -0.25(-4.70%) |
Feb 11, 2022 | 5.123 | 5.341 | 5.086 | 5.213 | 1,178,613 | +0.21(+4.17%) |
Feb 10, 2022 | 4.905 | 5.431 | 4.905 | 5.005 | 1,854,359 | +0.15(+2.99%) |
Feb 09, 2022 | 4.759 | 4.868 | 4.678 | 4.859 | 1,359,684 | +0.16(+3.48%) |
Feb 08, 2022 | 4.814 | 4.858 | 4.587 | 4.696 | 963,159 | -0.14(-2.82%) |
Feb 07, 2022 | 4.714 | 4.923 | 4.605 | 4.832 | 1,052,391 | +0.12(+2.50%) |
Feb 04, 2022 | 4.796 | 4.950 | 4.678 | 4.714 | 888,334 | -0.05(-0.95%) |
Feb 03, 2022 | 4.932 | 4.759 | 1,394,000 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.705 | 5.086 | 4.569 | 5.023 | 1,775,391 | +0.40(+8.64%) |
Feb 01, 2022 | 4.450 | 4.705 | 4.269 | 4.623 | 1,725,427 | +0.16(+3.67%) |
Jan 31, 2022 | 3.878 | 4.460 | 4.460 | 1,684,304 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.769 | 3.860 | 3.669 | 3.787 | 278,342 | +0.04(+0.97%) |
Jan 27, 2022 | 3.896 | 3.924 | 3.651 | 3.751 | 362,529 | -0.02(-0.48%) |
Jan 26, 2022 | 3.797 | 3.951 | 3.660 | 3.769 | 827,223 | +0.05(+1.22%) |
Jan 25, 2022 | 3.406 | 3.733 | 3.333 | 3.724 | 450,891 | +0.29(+8.47%) |
Jan 24, 2022 | 3.451 | 3.497 | 3.243 | 3.433 | 589,011 | -0.09(-2.58%) |
Jan 21, 2022 | 3.606 | 3.724 | 3.342 | 3.524 | 796,820 | -0.15(-3.96%) |
Jan 20, 2022 | 3.724 | 3.851 | 3.645 | 3.669 | 397,624 | -0.11(-2.88%) |
Jan 19, 2022 | 3.806 | 3.896 | 3.654 | 3.778 | 582,555 | -0.02(-0.48%) |
Jan 18, 2022 | 3.760 | 3.933 | 3.678 | 3.797 | 876,198 | +0.07(+1.95%) |
Jan 14, 2022 | 3.724 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.615 | 3.651 | 3.532 | 3.551 | 424,181 | -0.05(-1.26%) |
Jan 12, 2022 | 3.542 | 3.606 | 3.479 | 3.597 | 474,587 | +0.09(+2.59%) |
Jan 11, 2022 | 3.361 | 3.597 | 3.342 | 3.506 | 559,184 | +0.19(+5.75%) |
Jan 10, 2022 | 3.252 | 3.324 | 3.170 | 3.315 | 456,022 | +0.08(+2.53%) |
Jan 07, 2022 | 3.233 | 3.261 | 3.097 | 3.233 | 405,175 | +0.02(+0.57%) |
Jan 06, 2022 | 3.152 | 3.224 | 3.061 | 3.215 | 347,733 | +0.15(+5.04%) |
Jan 05, 2022 | 3.170 | 3.233 | 3.025 | 3.061 | 351,869 | -0.07(-2.32%) |
Jan 04, 2022 | 3.070 | 3.261 | 3.061 | 3.134 | 576,543 | +0.06(+2.07%) |
Jan 03, 2022 | 2.906 | 3.106 | 2.870 | 3.070 | 403,619 | +0.15(+5.30%) |
Dec 31, 2021 | 2.952 | 3.015 | 2.897 | 2.916 | 209,260 | -0.06(-2.13%) |
Dec 30, 2021 | 3.043 | 3.043 | 2.888 | 2.979 | 540,788 | -0.06(-2.09%) |
Dec 29, 2021 | 3.070 | 3.070 | 2.970 | 3.043 | 276,844 | -0.04(-1.18%) |
Dec 28, 2021 | 3.152 | 3.179 | 3.015 | 3.079 | 345,720 | -0.01(-0.29%) |
Dec 27, 2021 | 2.970 | 3.106 | 2.893 | 3.088 | 360,809 | +0.14(+4.62%) |
Dec 23, 2021 | 2.970 | 2.997 | 2.888 | 2.952 | 308,837 | +0.03(+0.93%) |
Dec 22, 2021 | 2.906 | 2.952 | 2.861 | 2.925 | 275,467 | +0.06(+2.22%) |
Dec 21, 2021 | 2.861 | 2.884 | 2.816 | 2.861 | 398,802 | +0.06(+2.27%) |
Dec 20, 2021 | 2.679 | 2.861 | 2.616 | 2.797 | 862,943 | +0.08(+3.01%) |
Dec 17, 2021 | 2.725 | 2.825 | 2.679 | 2.716 | 581,014 | -0.05(-1.64%) |
Dec 16, 2021 | 2.816 | 2.888 | 2.761 | 2.761 | 413,526 | -0.05(-1.94%) |
Dec 15, 2021 | 2.770 | 2.906 | 2.679 | 2.816 | 865,113 | -0.01(-0.32%) |
Dec 14, 2021 | 2.734 | 2.852 | 2.716 | 2.825 | 1,096,084 | +0.04(+1.30%) |
Dec 13, 2021 | 2.843 | 2.897 | 2.752 | 2.788 | 471,556 | -0.04(-1.29%) |
Dec 10, 2021 | 2.861 | 2.861 | 2.743 | 2.825 | 378,323 | +0.03(+0.97%) |
Dec 09, 2021 | 2.943 | 2.952 | 2.788 | 2.797 | 368,890 | -0.16(-5.52%) |
Dec 08, 2021 | 2.906 | 2.988 | 2.870 | 2.961 | 350,224 | +0.05(+1.88%) |
Dec 07, 2021 | 2.916 | 2.961 | 2.870 | 2.906 | 489,851 | +0.11(+3.90%) |
Dec 06, 2021 | 2.743 | 2.879 | 2.643 | 2.797 | 587,775 | +0.14(+5.12%) |
Dec 03, 2021 | 2.825 | 2.861 | 2.625 | 2.661 | 557,840 | -0.09(-3.30%) |
Dec 02, 2021 | 2.688 | 2.752 | 2.561 | 2.752 | 394,353 | +0.06(+2.36%) |