Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.399 | 4.534 | 4.390 | 4.489 | 10,607,772 | -0.18(-3.87%) |
Feb 25, 2022 | 4.562 | 4.684 | 4.611 | 4.670 | 10,788,983 | +0.17(+3.82%) |
Feb 24, 2022 | 4.426 | 4.508 | 4.363 | 4.499 | 10,803,241 | -0.23(-4.78%) |
Feb 23, 2022 | 4.815 | 4.860 | 4.706 | 4.724 | 4,850,419 | -0.03(-0.57%) |
Feb 22, 2022 | 4.797 | 4.860 | 4.706 | 4.751 | 5,904,030 | -0.14(-2.77%) |
Feb 18, 2022 | 4.887 | 0 | -0.05(-1.10%) | |||
Feb 17, 2022 | 5.004 | 5.004 | 4.923 | 4.941 | 4,442,054 | -0.12(-2.32%) |
Feb 16, 2022 | 4.986 | 5.077 | 4.986 | 5.059 | 3,781,674 | +0.05(+1.08%) |
Feb 15, 2022 | 4.959 | 5.018 | 4.941 | 5.004 | 4,711,862 | +0.08(+1.65%) |
Feb 14, 2022 | 4.959 | 4.959 | 4.869 | 4.923 | 6,567,496 | -0.13(-2.50%) |
Feb 11, 2022 | 5.063 | 5.176 | 5.036 | 5.050 | 5,507,838 | -0.09(-1.76%) |
Feb 10, 2022 | 5.167 | 5.248 | 5.131 | 5.140 | 6,720,184 | -0.01(-0.18%) |
Feb 09, 2022 | 5.167 | 5.230 | 5.122 | 5.149 | 9,486,428 | -0.45(-8.06%) |
Feb 08, 2022 | 5.546 | 5.619 | 5.519 | 5.601 | 4,525,029 | +0.06(+1.14%) |
Feb 07, 2022 | 5.483 | 5.564 | 5.461 | 5.537 | 2,816,892 | +0.05(+0.99%) |
Feb 04, 2022 | 5.375 | 5.510 | 5.352 | 5.483 | 3,949,293 | +0.14(+2.53%) |
Feb 03, 2022 | 5.402 | 5.348 | 5.348 | 4,141,897 | -0.06(-1.17%) | |
Feb 02, 2022 | 5.384 | 5.420 | 5.339 | 5.411 | 3,441,783 | +0.17(+3.28%) |
Feb 01, 2022 | 5.158 | 5.257 | 5.153 | 5.239 | 4,151,520 | +0.12(+2.29%) |
Jan 31, 2022 | 5.077 | 5.131 | 5.122 | 3,637,106 | +0.03(+0.53%) | |
Jan 28, 2022 | 5.077 | 5.104 | 5.004 | 5.095 | 5,515,613 | +0.05(+0.89%) |
Jan 27, 2022 | 5.140 | 5.208 | 5.018 | 5.050 | 6,846,435 | -0.07(-1.41%) |
Jan 26, 2022 | 5.158 | 5.176 | 5.086 | 5.122 | 5,993,099 | +0.03(+0.53%) |
Jan 25, 2022 | 5.022 | 5.121 | 4.928 | 5.095 | 6,552,138 | +0.05(+1.08%) |
Jan 24, 2022 | 4.941 | 5.041 | 4.887 | 5.041 | 8,161,689 | -0.01(-0.18%) |
Jan 21, 2022 | 5.050 | 5.095 | 5.013 | 5.050 | 7,159,509 | -0.02(-0.36%) |
Jan 20, 2022 | 5.131 | 5.176 | 5.068 | 5.068 | 3,407,221 | +0.00(+0.00%) |
Jan 19, 2022 | 5.167 | 5.181 | 5.059 | 5.068 | 5,495,679 | -0.18(-3.44%) |
Jan 18, 2022 | 5.212 | 5.257 | 5.162 | 5.248 | 5,836,180 | -0.04(-0.68%) |
Jan 14, 2022 | 5.284 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.275 | 5.302 | 5.257 | 5.266 | 3,323,572 | +0.03(+0.52%) |
Jan 12, 2022 | 5.194 | 5.248 | 5.180 | 5.239 | 6,859,448 | +0.14(+2.65%) |
Jan 11, 2022 | 4.995 | 5.104 | 4.973 | 5.104 | 6,000,926 | +0.11(+2.17%) |
Jan 10, 2022 | 4.977 | 5.022 | 4.968 | 4.995 | 7,355,075 | -0.02(-0.36%) |
Jan 07, 2022 | 4.806 | 5.022 | 4.806 | 5.013 | 11,909,545 | +0.25(+5.31%) |
Jan 06, 2022 | 4.679 | 4.770 | 4.630 | 4.760 | 8,910,549 | +0.14(+2.93%) |
Jan 05, 2022 | 4.697 | 4.715 | 4.625 | 4.625 | 2,420,459 | -0.01(-0.20%) |
Jan 04, 2022 | 4.634 | 4.675 | 4.625 | 4.634 | 1,923,624 | +0.12(+2.60%) |
Jan 03, 2022 | 4.499 | 4.526 | 4.489 | 4.517 | 1,939,151 | +0.05(+1.21%) |
Dec 31, 2021 | 4.444 | 4.471 | 4.435 | 4.462 | 801,196 | +0.01(+0.20%) |
Dec 30, 2021 | 4.489 | 4.494 | 4.444 | 4.453 | 1,449,334 | -0.05(-1.00%) |
Dec 29, 2021 | 4.489 | 4.503 | 4.480 | 4.499 | 1,217,133 | -0.03(-0.60%) |
Dec 28, 2021 | 4.508 | 4.544 | 4.503 | 4.526 | 2,166,137 | +0.02(+0.40%) |
Dec 27, 2021 | 4.517 | 4.521 | 4.471 | 4.508 | 1,685,614 | +0.05(+1.22%) |
Dec 23, 2021 | 4.417 | 4.462 | 4.408 | 4.453 | 1,992,974 | +0.19(+4.45%) |
Dec 22, 2021 | 4.218 | 4.273 | 4.205 | 4.264 | 1,489,031 | +0.04(+0.85%) |
Dec 21, 2021 | 4.173 | 4.237 | 4.173 | 4.228 | 2,065,079 | +0.13(+3.08%) |
Dec 20, 2021 | 4.119 | 4.128 | 4.065 | 4.101 | 3,817,220 | -0.07(-1.73%) |
Dec 17, 2021 | 4.228 | 4.237 | 4.164 | 4.173 | 1,834,598 | -0.06(-1.49%) |
Dec 16, 2021 | 4.282 | 4.300 | 4.237 | 4.237 | 2,229,175 | +0.06(+1.52%) |
Dec 15, 2021 | 4.173 | 4.178 | 4.119 | 4.173 | 3,213,271 | +0.06(+1.54%) |
Dec 14, 2021 | 4.065 | 4.142 | 4.065 | 4.110 | 2,117,700 | +0.05(+1.11%) |
Dec 13, 2021 | 4.083 | 4.101 | 4.056 | 4.065 | 3,434,777 | -0.05(-1.32%) |
Dec 10, 2021 | 4.110 | 4.110 | 4.083 | 4.119 | 2,957,149 | +0.00(+0.00%) |
Dec 09, 2021 | 4.119 | 4.124 | 4.092 | 4.119 | 1,307,231 | -0.04(-0.87%) |
Dec 08, 2021 | 4.173 | 4.187 | 4.146 | 4.155 | 3,006,379 | -0.02(-0.43%) |
Dec 07, 2021 | 4.173 | 4.200 | 4.155 | 4.173 | 1,707,966 | +0.05(+1.32%) |
Dec 06, 2021 | 4.101 | 4.155 | 4.088 | 4.119 | 2,239,218 | +0.07(+1.79%) |
Dec 03, 2021 | 4.056 | 4.075 | 4.029 | 4.047 | 4,042,789 | -0.11(-2.61%) |
Dec 02, 2021 | 4.092 | 4.173 | 4.069 | 4.155 | 2,585,704 | +0.16(+4.07%) |