Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.566 | 4.603 | 4.436 | 4.529 | 30,700 | -0.05(-1.02%) |
Feb 25, 2022 | 4.584 | 4.603 | 4.408 | 4.575 | 50,198 | -0.01(-0.20%) |
Feb 24, 2022 | 4.380 | 4.724 | 4.408 | 4.584 | 134,074 | +0.07(+1.44%) |
Feb 23, 2022 | 4.557 | 4.612 | 4.519 | 4.519 | 25,352 | -0.04(-0.82%) |
Feb 22, 2022 | 4.715 | 4.789 | 4.445 | 4.557 | 105,474 | -0.24(-5.04%) |
Feb 18, 2022 | 4.798 | 0 | +0.06(+1.18%) | |||
Feb 17, 2022 | 4.863 | 4.863 | 4.643 | 4.742 | 26,396 | +0.00(+0.00%) |
Feb 16, 2022 | 4.640 | 4.770 | 4.594 | 4.742 | 28,681 | +0.12(+2.62%) |
Feb 15, 2022 | 4.687 | 4.687 | 4.566 | 4.622 | 55,388 | +0.01(+0.20%) |
Feb 14, 2022 | 4.603 | 4.622 | 4.501 | 4.612 | 36,834 | +0.07(+1.43%) |
Feb 11, 2022 | 4.557 | 4.603 | 4.510 | 4.547 | 55,803 | +0.05(+1.03%) |
Feb 10, 2022 | 4.622 | 4.695 | 4.482 | 4.501 | 80,359 | -0.13(-2.81%) |
Feb 09, 2022 | 4.650 | 4.696 | 4.603 | 4.631 | 42,735 | +0.03(+0.61%) |
Feb 08, 2022 | 4.482 | 4.640 | 4.473 | 4.603 | 44,560 | +0.08(+1.85%) |
Feb 07, 2022 | 4.696 | 4.696 | 4.464 | 4.519 | 201,350 | -0.12(-2.61%) |
Feb 04, 2022 | 4.549 | 4.693 | 4.549 | 4.640 | 59,623 | +0.05(+0.99%) |
Feb 03, 2022 | 4.777 | 4.595 | 4.595 | 53,031 | -0.18(-3.81%) | |
Feb 02, 2022 | 4.813 | 4.859 | 4.686 | 4.777 | 22,556 | +0.02(+0.38%) |
Feb 01, 2022 | 4.722 | 4.806 | 4.595 | 4.758 | 47,184 | -0.03(-0.57%) |
Jan 31, 2022 | 4.586 | 4.786 | 28,483 | +0.19(+4.16%) | ||
Jan 28, 2022 | 4.513 | 4.680 | 4.513 | 4.595 | 22,162 | -0.02(-0.39%) |
Jan 27, 2022 | 4.686 | 4.740 | 4.549 | 4.613 | 54,948 | -0.13(-2.69%) |
Jan 26, 2022 | 4.849 | 4.849 | 4.713 | 4.740 | 28,802 | -0.06(-1.33%) |
Jan 25, 2022 | 4.768 | 4.858 | 4.658 | 4.804 | 46,346 | +0.03(+0.57%) |
Jan 24, 2022 | 4.822 | 4.822 | 4.659 | 4.777 | 68,212 | -0.08(-1.69%) |
Jan 21, 2022 | 4.849 | 4.895 | 4.804 | 4.859 | 47,403 | +0.01(+0.19%) |
Jan 20, 2022 | 4.877 | 4.945 | 4.822 | 4.849 | 34,157 | -0.03(-0.56%) |
Jan 19, 2022 | 4.931 | 4.931 | 4.822 | 4.877 | 81,818 | -0.05(-1.11%) |
Jan 18, 2022 | 5.031 | 5.041 | 4.913 | 4.931 | 50,746 | -0.10(-1.99%) |
Jan 14, 2022 | 5.031 | 0 | -0.04(-0.72%) | |||
Jan 13, 2022 | 5.077 | 5.113 | 5.031 | 5.068 | 20,485 | +0.00(+0.00%) |
Jan 12, 2022 | 5.141 | 5.159 | 5.004 | 5.068 | 26,704 | -0.04(-0.71%) |
Jan 11, 2022 | 5.031 | 5.104 | 4.959 | 5.104 | 33,587 | +0.09(+1.81%) |
Jan 10, 2022 | 5.050 | 5.058 | 4.968 | 5.013 | 31,348 | -0.05(-0.90%) |
Jan 07, 2022 | 5.104 | 5.135 | 4.984 | 5.059 | 57,076 | -0.04(-0.71%) |
Jan 06, 2022 | 5.041 | 5.141 | 4.977 | 5.095 | 24,744 | +0.09(+1.82%) |
Jan 05, 2022 | 5.104 | 5.232 | 4.977 | 5.004 | 73,264 | -0.12(-2.31%) |
Jan 04, 2022 | 5.159 | 5.213 | 5.113 | 5.122 | 39,610 | -0.05(-1.05%) |
Jan 03, 2022 | 5.159 | 5.268 | 5.150 | 5.177 | 39,158 | +0.02(+0.35%) |
Dec 31, 2021 | 5.141 | 5.232 | 5.141 | 5.159 | 52,333 | +0.05(+0.89%) |
Dec 30, 2021 | 5.050 | 5.223 | 5.022 | 5.113 | 62,903 | +0.04(+0.72%) |
Dec 29, 2021 | 5.113 | 5.186 | 5.063 | 5.077 | 27,444 | -0.04(-0.71%) |
Dec 28, 2021 | 5.113 | 5.186 | 5.095 | 5.113 | 57,472 | +0.00(+0.00%) |
Dec 27, 2021 | 5.095 | 5.177 | 4.986 | 5.113 | 72,759 | +0.04(+0.72%) |
Dec 23, 2021 | 5.059 | 5.086 | 5.013 | 5.077 | 35,415 | +0.04(+0.72%) |
Dec 22, 2021 | 5.013 | 5.177 | 4.995 | 5.041 | 61,120 | +0.02(+0.36%) |
Dec 21, 2021 | 4.959 | 5.073 | 4.959 | 5.022 | 54,967 | +0.07(+1.47%) |
Dec 20, 2021 | 5.004 | 5.095 | 4.849 | 4.950 | 97,335 | -0.11(-2.16%) |
Dec 17, 2021 | 4.940 | 5.141 | 4.940 | 5.059 | 330,299 | +0.06(+1.28%) |
Dec 16, 2021 | 4.977 | 5.213 | 4.913 | 4.995 | 109,502 | +0.00(+0.00%) |
Dec 15, 2021 | 4.968 | 5.168 | 4.950 | 4.995 | 159,600 | +0.08(+1.67%) |
Dec 14, 2021 | 4.913 | 5.159 | 4.913 | 4.913 | 171,462 | -0.17(-3.40%) |
Dec 13, 2021 | 5.122 | 5.259 | 5.050 | 5.086 | 180,199 | -0.24(-4.44%) |
Dec 10, 2021 | 5.313 | 5.404 | 5.264 | 5.323 | 31,417 | +0.06(+1.21%) |
Dec 09, 2021 | 5.286 | 5.395 | 5.232 | 5.259 | 39,248 | -0.03(-0.52%) |
Dec 08, 2021 | 5.159 | 5.300 | 5.141 | 5.286 | 18,073 | +0.15(+2.83%) |
Dec 07, 2021 | 5.159 | 5.232 | 5.132 | 5.141 | 42,850 | +0.06(+1.25%) |
Dec 06, 2021 | 5.041 | 5.141 | 5.019 | 5.077 | 36,661 | +0.05(+0.90%) |
Dec 03, 2021 | 5.132 | 5.132 | 4.995 | 5.031 | 29,287 | -0.05(-1.07%) |
Dec 02, 2021 | 5.104 | 5.113 | 5.004 | 5.086 | 31,027 | +0.02(+0.36%) |