Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.909 | 4.998 | 4.847 | 4.953 | 6,706 | -0.04(-0.89%) |
Feb 25, 2022 | 4.882 | 5.006 | 4.874 | 4.998 | 2,375 | +0.05(+1.08%) |
Feb 24, 2022 | 4.829 | 4.944 | 4.696 | 4.944 | 36,093 | +0.05(+1.09%) |
Feb 23, 2022 | 5.006 | 5.006 | 4.838 | 4.891 | 37,037 | -0.09(-1.78%) |
Feb 22, 2022 | 4.936 | 4.980 | 4.874 | 4.980 | 12,040 | -0.01(-0.18%) |
Feb 18, 2022 | 4.989 | 0 | +0.04(+0.72%) | |||
Feb 17, 2022 | 4.953 | 5.015 | 4.918 | 4.953 | 14,984 | -0.01(-0.18%) |
Feb 16, 2022 | 4.971 | 5.033 | 4.909 | 4.962 | 54,479 | +0.02(+0.36%) |
Feb 15, 2022 | 4.936 | 4.998 | 4.900 | 4.944 | 11,020 | +0.04(+0.90%) |
Feb 14, 2022 | 4.909 | 4.989 | 4.900 | 4.900 | 7,115 | +0.00(+0.00%) |
Feb 11, 2022 | 4.900 | 5.006 | 4.900 | 4.900 | 21,666 | +0.00(+0.00%) |
Feb 10, 2022 | 4.909 | 5.024 | 4.900 | 4.900 | 11,104 | -0.07(-1.34%) |
Feb 09, 2022 | 4.927 | 5.033 | 4.918 | 4.967 | 18,238 | +0.02(+0.47%) |
Feb 08, 2022 | 4.936 | 5.042 | 4.936 | 4.944 | 1,107 | -0.00(-0.02%) |
Feb 07, 2022 | 4.927 | 4.984 | 4.927 | 4.944 | 11,426 | -0.01(-0.18%) |
Feb 04, 2022 | 4.962 | 4.971 | 4.910 | 4.953 | 6,620 | -0.03(-0.53%) |
Feb 03, 2022 | 4.865 | 4.980 | 26,789 | +0.02(+0.36%) | ||
Feb 02, 2022 | 4.953 | 4.998 | 4.882 | 4.962 | 11,844 | -0.04(-0.88%) |
Feb 01, 2022 | 4.944 | 5.051 | 4.865 | 5.006 | 12,612 | +0.02(+0.36%) |
Jan 31, 2022 | 4.900 | 4.989 | 10,055 | +0.04(+0.72%) | ||
Jan 28, 2022 | 4.900 | 4.993 | 4.879 | 4.953 | 4,719 | +0.02(+0.36%) |
Jan 27, 2022 | 5.024 | 5.077 | 4.891 | 4.936 | 24,057 | -0.12(-2.28%) |
Jan 26, 2022 | 5.033 | 5.148 | 4.920 | 5.051 | 17,130 | +0.00(+0.00%) |
Jan 25, 2022 | 4.936 | 5.131 | 4.829 | 5.051 | 13,655 | +0.05(+1.06%) |
Jan 24, 2022 | 5.051 | 5.068 | 4.877 | 4.998 | 30,082 | -0.05(-1.05%) |
Jan 21, 2022 | 5.095 | 5.113 | 5.051 | 5.051 | 8,125 | -0.07(-1.38%) |
Jan 20, 2022 | 5.095 | 5.148 | 5.095 | 5.122 | 4,086 | +0.00(+0.00%) |
Jan 19, 2022 | 5.122 | 5.175 | 5.104 | 5.122 | 11,070 | +0.01(+0.17%) |
Jan 18, 2022 | 5.051 | 5.148 | 5.024 | 5.113 | 6,679 | +0.02(+0.35%) |
Jan 14, 2022 | 5.095 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.104 | 5.144 | 5.104 | 5.139 | 1,892 | +0.02(+0.35%) |
Jan 12, 2022 | 5.166 | 5.166 | 5.086 | 5.122 | 5,655 | -0.02(-0.34%) |
Jan 11, 2022 | 5.015 | 5.161 | 5.015 | 5.139 | 22,227 | +0.13(+2.65%) |
Jan 10, 2022 | 5.068 | 5.068 | 4.989 | 5.006 | 4,627 | -0.04(-0.88%) |
Jan 07, 2022 | 5.051 | 5.139 | 5.042 | 5.051 | 17,838 | +0.01(+0.18%) |
Jan 06, 2022 | 5.042 | 5.060 | 4.981 | 5.042 | 4,710 | +0.01(+0.18%) |
Jan 05, 2022 | 5.042 | 5.086 | 5.033 | 5.033 | 72,493 | -0.02(-0.35%) |
Jan 04, 2022 | 5.095 | 5.122 | 5.024 | 5.051 | 36,098 | -0.04(-0.70%) |
Jan 03, 2022 | 5.033 | 5.095 | 5.033 | 5.086 | 9,225 | +0.09(+1.77%) |
Dec 31, 2021 | 4.944 | 5.042 | 4.918 | 4.998 | 23,558 | +0.08(+1.62%) |
Dec 30, 2021 | 4.918 | 4.962 | 4.900 | 4.918 | 9,676 | +0.03(+0.54%) |
Dec 29, 2021 | 4.785 | 4.931 | 4.785 | 4.891 | 42,894 | +0.08(+1.66%) |
Dec 28, 2021 | 4.776 | 4.882 | 4.776 | 4.812 | 85,735 | -0.04(-0.73%) |
Dec 27, 2021 | 4.874 | 4.879 | 4.829 | 4.847 | 31,775 | -0.02(-0.36%) |
Dec 23, 2021 | 4.767 | 4.874 | 4.767 | 4.865 | 149,142 | +0.08(+1.67%) |
Dec 22, 2021 | 4.776 | 4.865 | 4.775 | 4.785 | 15,210 | -0.03(-0.55%) |
Dec 21, 2021 | 4.732 | 4.829 | 4.732 | 4.812 | 11,029 | +0.04(+0.74%) |
Dec 20, 2021 | 4.661 | 4.812 | 4.661 | 4.776 | 14,004 | -0.03(-0.55%) |
Dec 17, 2021 | 4.856 | 4.909 | 4.785 | 4.803 | 67,112 | -0.10(-1.99%) |
Dec 16, 2021 | 4.829 | 4.918 | 4.829 | 4.900 | 23,754 | +0.04(+0.73%) |
Dec 15, 2021 | 4.891 | 4.953 | 4.812 | 4.865 | 12,980 | -0.05(-1.08%) |
Dec 14, 2021 | 4.882 | 4.918 | 4.705 | 4.918 | 64,820 | -0.01(-0.18%) |
Dec 13, 2021 | 4.998 | 5.006 | 4.893 | 4.927 | 19,606 | -0.04(-0.89%) |
Dec 10, 2021 | 5.024 | 5.064 | 4.944 | 4.971 | 43,894 | -0.05(-1.06%) |
Dec 09, 2021 | 5.228 | 5.228 | 5.015 | 5.024 | 62,192 | -0.18(-3.41%) |
Dec 08, 2021 | 5.352 | 5.427 | 5.166 | 5.201 | 754,243 | -0.20(-3.77%) |
Dec 07, 2021 | 5.476 | 5.520 | 5.104 | 5.405 | 716,610 | -0.06(-1.13%) |
Dec 06, 2021 | 5.494 | 5.520 | 5.436 | 5.467 | 522,140 | +0.01(+0.16%) |
Dec 03, 2021 | 5.432 | 5.485 | 5.414 | 5.458 | 546,747 | -0.04(-0.81%) |
Dec 02, 2021 | 5.432 | 5.538 | 5.405 | 5.503 | 301,650 | +0.08(+1.47%) |