Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.506 | 4.511 | 4.500 | 4.506 | 0 | +0.05(+1.09%) |
Feb 27, 2022 | 4.456 | 4.458 | 4.456 | 4.458 | 0 | -0.02(-0.44%) |
Feb 26, 2022 | 4.500 | 4.520 | 4.449 | 4.478 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 4.500 | 4.520 | 4.449 | 4.478 | 0 | +0.01(+0.12%) |
Feb 24, 2022 | 4.472 | 0 | +0.01(+0.29%) | |||
Feb 23, 2022 | 4.510 | 4.545 | 4.449 | 4.459 | 0 | -0.05(-1.17%) |
Feb 22, 2022 | 4.510 | 4.514 | 4.505 | 4.512 | 0 | +0.03(+0.62%) |
Feb 21, 2022 | 4.510 | 4.545 | 4.481 | 4.484 | 0 | -0.03(-0.73%) |
Feb 20, 2022 | 4.510 | 4.519 | 4.503 | 4.517 | 0 | +0.00(+0.07%) |
Feb 19, 2022 | 4.500 | 4.572 | 4.496 | 4.514 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 4.500 | 4.572 | 4.496 | 4.514 | 0 | -0.01(-0.12%) |
Feb 17, 2022 | 4.519 | 0 | -0.03(-0.57%) | |||
Feb 16, 2022 | 4.537 | 4.547 | 4.537 | 4.545 | 0 | +0.01(+0.25%) |
Feb 15, 2022 | 4.530 | 4.537 | 4.530 | 4.534 | 0 | +0.04(+0.82%) |
Feb 14, 2022 | 4.494 | 4.498 | 4.490 | 4.497 | 0 | +0.03(+0.57%) |
Feb 13, 2022 | 4.453 | 4.471 | 4.444 | 4.471 | 0 | +0.03(+0.68%) |
Feb 12, 2022 | 4.615 | 4.629 | 4.431 | 4.441 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 4.615 | 4.629 | 4.431 | 4.441 | 0 | -0.06(-1.43%) |
Feb 10, 2022 | 4.506 | 0 | -0.12(-2.64%) | |||
Feb 09, 2022 | 4.633 | 4.635 | 4.620 | 4.628 | 0 | +0.16(+3.50%) |
Feb 08, 2022 | 4.474 | 4.474 | 4.470 | 4.471 | 0 | -0.01(-0.16%) |
Feb 07, 2022 | 4.482 | 4.484 | 4.478 | 4.479 | 0 | -0.03(-0.71%) |
Feb 06, 2022 | 4.500 | 4.519 | 4.500 | 4.511 | 0 | +0.00(+0.10%) |
Feb 05, 2022 | 4.481 | 4.514 | 4.412 | 4.506 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 4.481 | 4.514 | 4.412 | 4.506 | 0 | +0.02(+0.41%) |
Feb 03, 2022 | 4.487 | 0 | +0.01(+0.31%) | |||
Feb 02, 2022 | 4.479 | 4.480 | 4.472 | 4.473 | 0 | +0.04(+0.80%) |
Feb 01, 2022 | 4.434 | 4.440 | 4.434 | 4.438 | 0 | +0.11(+2.51%) |
Jan 31, 2022 | 4.330 | 4.332 | 4.324 | 4.330 | 0 | +0.01(+0.16%) |
Jan 30, 2022 | 4.327 | 4.332 | 4.319 | 4.322 | 0 | -0.01(-0.13%) |
Jan 29, 2022 | 4.418 | 4.450 | 4.298 | 4.328 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 4.418 | 4.450 | 4.298 | 4.328 | 0 | +0.02(+0.42%) |
Jan 27, 2022 | 4.310 | 0 | -0.15(-3.32%) | |||
Jan 26, 2022 | 4.457 | 4.466 | 4.452 | 4.458 | 0 | -0.01(-0.27%) |
Jan 25, 2022 | 4.457 | 4.475 | 4.457 | 4.470 | 0 | +0.01(+0.24%) |
Jan 24, 2022 | 4.456 | 4.466 | 4.452 | 4.460 | 0 | -0.07(-1.52%) |
Jan 23, 2022 | 4.522 | 4.531 | 4.511 | 4.529 | 0 | +0.01(+0.18%) |
Jan 22, 2022 | 4.529 | 4.580 | 4.484 | 4.521 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 4.529 | 4.580 | 4.484 | 4.521 | 0 | -0.00(-0.08%) |
Jan 20, 2022 | 4.524 | 0 | +0.08(+1.73%) | |||
Jan 19, 2022 | 4.449 | 4.450 | 4.446 | 4.447 | 0 | +0.04(+0.93%) |
Jan 18, 2022 | 4.404 | 4.407 | 4.402 | 4.406 | 0 | -0.03(-0.58%) |
Jan 17, 2022 | 4.431 | 4.447 | 4.382 | 4.431 | 0 | -0.00(-0.02%) |
Jan 16, 2022 | 4.431 | 4.447 | 4.428 | 4.433 | 0 | +0.00(+0.03%) |
Jan 15, 2022 | 4.511 | 4.548 | 4.412 | 4.431 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 4.511 | 4.548 | 4.412 | 4.431 | 0 | +0.01(+0.24%) |
Jan 13, 2022 | 4.420 | 0 | -0.14(-3.01%) | |||
Jan 12, 2022 | 4.557 | 4.561 | 4.554 | 4.558 | 0 | +0.13(+2.89%) |
Jan 11, 2022 | 4.431 | 4.434 | 4.429 | 4.429 | 0 | +0.06(+1.29%) |
Jan 10, 2022 | 4.372 | 4.380 | 4.372 | 4.373 | 0 | -0.02(-0.41%) |
Jan 09, 2022 | 4.402 | 4.407 | 4.390 | 4.391 | 0 | -0.01(-0.23%) |
Jan 08, 2022 | 4.354 | 4.418 | 4.343 | 4.401 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 4.354 | 4.418 | 4.343 | 4.401 | 0 | -0.01(-0.20%) |
Jan 06, 2022 | 4.410 | 0 | +0.03(+0.63%) | |||
Jan 05, 2022 | 4.392 | 4.392 | 4.378 | 4.383 | 0 | -0.08(-1.89%) |
Jan 04, 2022 | 4.473 | 4.473 | 4.467 | 4.467 | 0 | +0.05(+1.10%) |
Jan 03, 2022 | 4.425 | 4.426 | 4.417 | 4.418 | 0 | -0.05(-1.04%) |
Jan 02, 2022 | 4.458 | 4.473 | 4.457 | 4.465 | 0 | +0.00(+0.11%) |
Jan 01, 2022 | 4.389 | 4.474 | 4.382 | 4.460 | 0 | +0.00(+0.00%) |
Dec 31, 2021 | 4.389 | 4.474 | 4.382 | 4.460 | 0 | -0.00(-0.08%) |
Dec 30, 2021 | 4.463 | 0 | +0.05(+1.12%) | |||
Dec 29, 2021 | 4.417 | 4.418 | 4.413 | 4.414 | 0 | -0.02(-0.53%) |
Dec 28, 2021 | 4.434 | 4.439 | 4.431 | 4.438 | 0 | -0.02(-0.50%) |
Dec 27, 2021 | 4.466 | 4.470 | 4.460 | 4.460 | 0 | +0.07(+1.59%) |
Dec 26, 2021 | 4.388 | 4.394 | 4.386 | 4.390 | 0 | -0.02(-0.34%) |
Dec 24, 2021 | 4.389 | 4.412 | 4.343 | 4.405 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 4.389 | 4.412 | 4.343 | 4.405 | 0 | +0.01(+0.28%) |
Dec 22, 2021 | 4.393 | 0 | +0.05(+1.12%) | |||
Dec 21, 2021 | 4.349 | 4.349 | 4.343 | 4.344 | 0 | +0.04(+0.96%) |
Dec 20, 2021 | 4.301 | 4.305 | 4.301 | 4.303 | 0 | +0.02(+0.49%) |
Dec 19, 2021 | 4.288 | 4.297 | 4.279 | 4.282 | 0 | -0.01(-0.20%) |
Dec 18, 2021 | 4.301 | 4.331 | 4.273 | 4.290 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 4.301 | 4.331 | 4.273 | 4.290 | 0 | -0.00(-0.12%) |
Dec 16, 2021 | 4.295 | 0 | +0.04(+0.82%) | |||
Dec 15, 2021 | 4.244 | 4.260 | 4.243 | 4.260 | 0 | -0.01(-0.18%) |
Dec 14, 2021 | 4.266 | 4.270 | 4.266 | 4.268 | 0 | -0.03(-0.58%) |
Dec 13, 2021 | 4.293 | 4.298 | 4.291 | 4.293 | 0 | -0.02(-0.56%) |
Dec 12, 2021 | 4.295 | 4.329 | 4.292 | 4.316 | 0 | +0.02(+0.52%) |
Dec 11, 2021 | 4.316 | 4.359 | 4.274 | 4.294 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 4.316 | 4.359 | 4.274 | 4.294 | 0 | +0.01(+0.17%) |
Dec 09, 2021 | 4.287 | 0 | -0.09(-2.13%) | |||
Dec 08, 2021 | 4.378 | 4.380 | 4.375 | 4.380 | 0 | +0.04(+0.97%) |
Dec 07, 2021 | 4.338 | 0 | +0.00(+0.02%) | |||
Dec 06, 2021 | 4.337 | 0 | +0.05(+1.06%) | |||
Dec 05, 2021 | 4.295 | 4.295 | 4.292 | 4.292 | 0 | +0.01(+0.34%) |
Dec 04, 2021 | 4.272 | 4.315 | 4.252 | 4.277 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 4.272 | 4.315 | 4.252 | 4.277 | 0 | +0.01(+0.25%) |
Dec 02, 2021 | 4.266 | 0 | +0.03(+0.61%) |