Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.305 | 4.305 | 4.181 | 4.215 | 944 | -0.03(-0.80%) |
Feb 25, 2022 | 4.153 | 4.249 | 4.153 | 4.249 | 250 | +0.11(+2.64%) |
Feb 24, 2022 | 3.959 | 4.142 | 3.881 | 4.140 | 4,442 | +0.01(+0.17%) |
Feb 23, 2022 | 4.133 | 4.155 | 4.000 | 4.133 | 1,240 | -0.01(-0.28%) |
Feb 22, 2022 | 4.250 | 4.250 | 4.250 | 4.144 | 941 | -0.15(-3.39%) |
Feb 18, 2022 | 4.290 | 0 | -0.39(-8.33%) | |||
Feb 16, 2022 | 4.680 | 70 | +0.07(+1.46%) | |||
Feb 15, 2022 | 4.620 | 4.650 | 4.000 | 4.613 | 4,136 | -0.03(-0.54%) |
Feb 14, 2022 | 4.638 | 4.638 | 4.600 | 4.638 | 422 | -0.04(-0.85%) |
Feb 11, 2022 | 4.735 | 4.735 | 4.678 | 4.678 | 2,268 | +0.06(+1.20%) |
Feb 10, 2022 | 4.683 | 4.720 | 4.543 | 4.622 | 3,474 | +0.04(+0.91%) |
Feb 09, 2022 | 4.430 | 4.600 | 4.350 | 4.580 | 7,121 | +0.27(+6.27%) |
Feb 08, 2022 | 4.310 | 4.310 | 4.310 | 4.310 | 1,291 | -0.01(-0.33%) |
Feb 07, 2022 | 4.380 | 4.382 | 4.316 | 4.324 | 1,852 | -0.18(-3.91%) |
Feb 04, 2022 | 4.200 | 4.500 | 0.0016 | 4.500 | 10,930 | +0.29(+6.80%) |
Feb 03, 2022 | 4.227 | 4.250 | 4.213 | 4.213 | 1,093 | -0.17(-3.80%) |
Feb 02, 2022 | 4.427 | 4.427 | 4.380 | 4.380 | 800 | -0.09(-1.91%) |
Feb 01, 2022 | 4.500 | 4.503 | 4.400 | 4.465 | 3,799 | +0.13(+2.92%) |
Jan 31, 2022 | 4.201 | 4.381 | 4.112 | 4.339 | 7,301 | +0.23(+5.53%) |
Jan 28, 2022 | 4.000 | 4.115 | 4.000 | 4.112 | 4,342 | +0.05(+1.27%) |
Jan 27, 2022 | 4.158 | 4.159 | 4.060 | 4.060 | 13,787 | -0.08(-1.93%) |
Jan 26, 2022 | 4.320 | 4.325 | 4.140 | 4.140 | 6,614 | -0.14(-3.27%) |
Jan 25, 2022 | 4.169 | 4.280 | 4.161 | 4.280 | 4,023 | +0.00(+0.00%) |
Jan 24, 2022 | 4.200 | 4.280 | 4.152 | 4.280 | 22,076 | -0.05(-1.19%) |
Jan 21, 2022 | 4.310 | 4.332 | 4.300 | 4.332 | 1,787 | -0.11(-2.40%) |
Jan 20, 2022 | 4.543 | 4.620 | 4.438 | 4.438 | 11,127 | -0.08(-1.76%) |
Jan 19, 2022 | 4.553 | 4.553 | 4.518 | 4.518 | 3,475 | -0.10(-2.22%) |
Jan 18, 2022 | 4.710 | 4.710 | 4.612 | 4.620 | 4,612 | -0.09(-1.94%) |
Jan 14, 2022 | 4.712 | 0 | -0.11(-2.26%) | |||
Jan 13, 2022 | 4.930 | 4.930 | 4.821 | 4.821 | 8,750 | -0.11(-2.19%) |
Jan 12, 2022 | 5.050 | 5.050 | 4.928 | 4.928 | 2,575 | -0.07(-1.35%) |
Jan 11, 2022 | 4.954 | 5.004 | 4.886 | 4.996 | 5,664 | +0.15(+3.10%) |
Jan 10, 2022 | 4.900 | 4.900 | 4.810 | 4.846 | 5,014 | +0.09(+1.80%) |
Jan 07, 2022 | 4.750 | 4.807 | 4.700 | 4.760 | 14,352 | +0.06(+1.28%) |
Jan 06, 2022 | 4.772 | 4.772 | 4.700 | 4.700 | 1,039 | -0.09(-1.88%) |
Jan 05, 2022 | 5.000 | 5.000 | 4.790 | 4.790 | 1,650 | -0.15(-3.04%) |
Jan 04, 2022 | 4.900 | 5.000 | 4.900 | 4.940 | 15,032 | +0.44(+9.78%) |
Jan 03, 2022 | 4.800 | 4.800 | 4.500 | 4.500 | 5,474 | -0.53(-10.53%) |
Dec 31, 2021 | 5.030 | 5.110 | 4.990 | 5.030 | 26,422 | -0.01(-0.20%) |
Dec 30, 2021 | 4.969 | 5.150 | 4.969 | 5.040 | 19,067 | +0.00(+0.03%) |
Dec 29, 2021 | 5.067 | 5.067 | 4.950 | 5.038 | 49,438 | +0.09(+1.79%) |
Dec 28, 2021 | 4.750 | 4.960 | 4.630 | 4.950 | 19,733 | +0.20(+4.21%) |
Dec 27, 2021 | 5.150 | 5.160 | 4.750 | 4.750 | 14,197 | -0.45(-8.64%) |
Dec 23, 2021 | 5.030 | 5.221 | 5.030 | 5.199 | 19,626 | +0.15(+3.00%) |
Dec 22, 2021 | 5.040 | 5.100 | 4.800 | 5.048 | 9,336 | -0.00(-0.04%) |
Dec 21, 2021 | 4.901 | 5.070 | 4.901 | 5.049 | 57,321 | +0.17(+3.50%) |
Dec 20, 2021 | 4.794 | 4.896 | 4.600 | 4.879 | 16,240 | -0.16(-3.20%) |
Dec 17, 2021 | 4.970 | 5.087 | 4.933 | 5.040 | 18,118 | +0.02(+0.34%) |
Dec 16, 2021 | 5.019 | 5.045 | 5.000 | 5.023 | 43,016 | +0.01(+0.10%) |
Dec 15, 2021 | 4.878 | 5.018 | 4.805 | 5.018 | 6,788 | +0.07(+1.37%) |
Dec 14, 2021 | 5.033 | 5.100 | 4.940 | 4.950 | 7,202 | -0.15(-2.94%) |
Dec 13, 2021 | 5.150 | 5.171 | 5.027 | 5.100 | 4,600 | -0.10(-1.92%) |
Dec 10, 2021 | 5.356 | 5.356 | 5.170 | 5.200 | 11,707 | -0.13(-2.49%) |
Dec 09, 2021 | 5.479 | 5.479 | 5.200 | 5.333 | 2,203 | -0.24(-4.26%) |
Dec 08, 2021 | 5.470 | 5.599 | 5.400 | 5.570 | 8,407 | +0.10(+1.83%) |
Dec 07, 2021 | 5.388 | 5.501 | 5.304 | 5.470 | 26,656 | +0.18(+3.45%) |
Dec 06, 2021 | 5.140 | 5.288 | 5.080 | 5.288 | 11,209 | +0.15(+2.87%) |
Dec 03, 2021 | 5.147 | 5.200 | 5.100 | 5.140 | 10,643 | -0.11(-2.10%) |
Dec 02, 2021 | 5.276 | 5.305 | 5.250 | 5.250 | 7,430 | -0.10(-1.90%) |