Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.700 | 4.830 | 4.640 | 4.770 | 1,094,685 | +0.01(+0.21%) |
Feb 25, 2022 | 4.750 | 4.770 | 4.595 | 4.760 | 1,087,857 | +0.02(+0.42%) |
Feb 24, 2022 | 4.310 | 4.745 | 4.300 | 4.740 | 1,360,683 | +0.23(+5.10%) |
Feb 23, 2022 | 4.600 | 4.650 | 4.480 | 4.510 | 1,157,338 | +0.00(+0.00%) |
Feb 22, 2022 | 4.570 | 4.650 | 4.490 | 4.510 | 1,199,793 | -0.14(-3.01%) |
Feb 18, 2022 | 4.650 | 0 | -0.07(-1.48%) | |||
Feb 17, 2022 | 4.800 | 4.900 | 4.675 | 4.720 | 895,617 | -0.15(-3.08%) |
Feb 16, 2022 | 4.770 | 4.925 | 4.680 | 4.870 | 932,665 | +0.07(+1.46%) |
Feb 15, 2022 | 4.500 | 4.800 | 4.500 | 4.800 | 1,315,152 | +0.36(+8.11%) |
Feb 14, 2022 | 4.270 | 4.530 | 4.240 | 4.440 | 1,529,394 | +0.15(+3.50%) |
Feb 11, 2022 | 4.340 | 4.490 | 4.220 | 4.290 | 1,627,222 | -0.06(-1.38%) |
Feb 10, 2022 | 4.330 | 4.550 | 4.300 | 4.350 | 1,117,404 | -0.10(-2.25%) |
Feb 09, 2022 | 4.250 | 4.485 | 4.250 | 4.450 | 1,151,245 | +0.20(+4.71%) |
Feb 08, 2022 | 4.020 | 4.250 | 4.010 | 4.250 | 1,502,296 | +0.24(+5.99%) |
Feb 07, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 1,257,166 | +0.10(+2.56%) |
Feb 04, 2022 | 3.830 | 3.940 | 3.735 | 3.910 | 1,599,821 | +0.07(+1.82%) |
Feb 03, 2022 | 3.950 | 3.820 | 3.840 | 1,252,148 | -0.17(-4.24%) | |
Feb 02, 2022 | 4.110 | 4.120 | 3.965 | 4.010 | 1,079,188 | -0.08(-1.96%) |
Feb 01, 2022 | 3.950 | 4.130 | 3.845 | 4.090 | 1,488,139 | +0.16(+4.07%) |
Jan 31, 2022 | 3.650 | 3.950 | 3.930 | 1,532,300 | +0.29(+7.97%) | |
Jan 28, 2022 | 3.610 | 3.640 | 3.455 | 3.640 | 1,774,706 | -0.01(-0.27%) |
Jan 27, 2022 | 3.820 | 3.850 | 3.610 | 3.650 | 1,266,226 | -0.13(-3.44%) |
Jan 26, 2022 | 3.950 | 3.990 | 3.750 | 3.780 | 1,439,791 | -0.10(-2.58%) |
Jan 25, 2022 | 3.870 | 3.960 | 3.745 | 3.880 | 1,134,433 | +0.00(+0.00%) |
Jan 24, 2022 | 3.800 | 3.880 | 3.570 | 3.880 | 2,035,224 | -0.11(-2.76%) |
Jan 21, 2022 | 4.060 | 4.170 | 3.960 | 3.990 | 1,563,787 | -0.16(-3.86%) |
Jan 20, 2022 | 4.320 | 4.410 | 4.140 | 4.150 | 1,043,171 | -0.14(-3.26%) |
Jan 19, 2022 | 4.330 | 4.340 | 4.210 | 4.290 | 1,483,743 | -0.03(-0.69%) |
Jan 18, 2022 | 4.510 | 4.525 | 4.300 | 4.320 | 1,312,189 | -0.19(-4.21%) |
Jan 14, 2022 | 4.510 | 0 | +0.01(+0.22%) | |||
Jan 13, 2022 | 4.550 | 4.670 | 4.480 | 4.500 | 828,743 | -0.03(-0.66%) |
Jan 12, 2022 | 4.600 | 4.680 | 4.500 | 4.530 | 810,046 | -0.05(-1.09%) |
Jan 11, 2022 | 4.510 | 4.640 | 4.469 | 4.580 | 1,278,651 | +0.11(+2.46%) |
Jan 10, 2022 | 4.510 | 4.540 | 4.340 | 4.470 | 1,471,362 | -0.08(-1.76%) |
Jan 07, 2022 | 4.630 | 4.680 | 4.545 | 4.550 | 851,519 | -0.08(-1.73%) |
Jan 06, 2022 | 4.610 | 4.700 | 4.470 | 4.630 | 1,379,032 | +0.03(+0.65%) |
Jan 05, 2022 | 4.840 | 4.850 | 4.570 | 4.600 | 1,130,708 | -0.23(-4.76%) |
Jan 04, 2022 | 4.920 | 4.940 | 4.750 | 4.830 | 1,173,196 | -0.06(-1.23%) |
Jan 03, 2022 | 4.710 | 4.980 | 4.710 | 4.890 | 1,562,638 | +0.21(+4.49%) |
Dec 31, 2021 | 4.740 | 4.855 | 4.660 | 4.680 | 1,803,382 | -0.04(-0.85%) |
Dec 30, 2021 | 4.550 | 4.850 | 4.470 | 4.720 | 2,439,699 | +0.12(+2.61%) |
Dec 29, 2021 | 4.870 | 4.870 | 4.580 | 4.600 | 1,587,153 | -0.20(-4.17%) |
Dec 28, 2021 | 4.900 | 4.970 | 4.800 | 4.800 | 1,965,926 | -0.12(-2.44%) |
Dec 27, 2021 | 5.100 | 5.120 | 4.900 | 4.920 | 1,633,732 | -0.19(-3.72%) |
Dec 23, 2021 | 5.080 | 5.210 | 5.080 | 5.110 | 1,265,855 | +0.02(+0.39%) |
Dec 22, 2021 | 5.130 | 5.160 | 5.070 | 5.090 | 924,945 | -0.05(-0.97%) |
Dec 21, 2021 | 4.970 | 5.180 | 4.970 | 5.140 | 1,269,494 | +0.17(+3.42%) |
Dec 20, 2021 | 5.020 | 5.095 | 4.900 | 4.970 | 1,174,238 | -0.18(-3.50%) |
Dec 17, 2021 | 4.930 | 5.230 | 4.900 | 5.150 | 2,106,761 | +0.15(+3.00%) |
Dec 16, 2021 | 5.200 | 5.290 | 4.975 | 5.000 | 1,740,727 | -0.14(-2.72%) |
Dec 15, 2021 | 5.090 | 5.160 | 4.900 | 5.140 | 2,323,235 | +0.03(+0.59%) |
Dec 14, 2021 | 5.140 | 5.270 | 5.080 | 5.110 | 1,631,748 | -0.09(-1.73%) |
Dec 13, 2021 | 5.450 | 5.450 | 5.180 | 5.200 | 1,655,032 | -0.29(-5.28%) |
Dec 10, 2021 | 5.660 | 5.740 | 5.450 | 5.490 | 1,975,176 | -0.13(-2.31%) |
Dec 09, 2021 | 5.810 | 5.880 | 5.590 | 5.620 | 1,577,380 | -0.20(-3.44%) |
Dec 08, 2021 | 5.800 | 5.940 | 5.700 | 5.820 | 1,254,251 | +0.06(+1.04%) |
Dec 07, 2021 | 5.630 | 5.890 | 5.625 | 5.760 | 1,749,723 | +0.26(+4.73%) |
Dec 06, 2021 | 5.400 | 5.620 | 5.250 | 5.500 | 2,701,137 | +0.09(+1.66%) |
Dec 03, 2021 | 5.740 | 5.740 | 5.340 | 5.410 | 2,017,185 | -0.36(-6.24%) |
Dec 02, 2021 | 5.640 | 5.780 | 5.510 | 5.770 | 1,642,535 | +0.13(+2.30%) |