Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.095 | 5.403 | 5.095 | 5.298 | 5,361,696 | +0.29(+5.71%) |
Feb 25, 2022 | 5.003 | 5.037 | 4.944 | 5.011 | 3,101,931 | +0.00(+0.00%) |
Feb 24, 2022 | 4.700 | 5.049 | 4.675 | 5.011 | 6,221,025 | +0.27(+5.68%) |
Feb 23, 2022 | 4.750 | 4.801 | 4.691 | 4.742 | 2,176,152 | -0.01(-0.18%) |
Feb 22, 2022 | 4.658 | 4.792 | 4.615 | 4.750 | 2,686,651 | +0.14(+3.11%) |
Feb 18, 2022 | 4.607 | 0 | -0.14(-3.01%) | |||
Feb 17, 2022 | 4.767 | 4.868 | 4.721 | 4.750 | 2,470,545 | -0.02(-0.35%) |
Feb 16, 2022 | 4.658 | 4.767 | 4.658 | 4.767 | 2,719,285 | +0.12(+2.54%) |
Feb 15, 2022 | 4.607 | 4.683 | 4.582 | 4.649 | 1,375,942 | +0.01(+0.18%) |
Feb 14, 2022 | 4.750 | 4.792 | 4.565 | 4.641 | 2,872,415 | -0.13(-2.64%) |
Feb 11, 2022 | 4.674 | 4.934 | 4.657 | 4.767 | 3,672,645 | +0.12(+2.53%) |
Feb 10, 2022 | 4.557 | 4.716 | 4.548 | 4.649 | 4,713,133 | +0.08(+1.65%) |
Feb 09, 2022 | 4.574 | 4.592 | 4.439 | 4.574 | 2,332,423 | +0.00(+0.00%) |
Feb 08, 2022 | 4.397 | 4.607 | 4.381 | 4.574 | 4,351,012 | +0.34(+7.92%) |
Feb 07, 2022 | 4.171 | 4.313 | 4.171 | 4.238 | 2,593,942 | +0.06(+1.41%) |
Feb 04, 2022 | 4.078 | 4.204 | 4.045 | 4.179 | 2,069,763 | +0.08(+2.05%) |
Feb 03, 2022 | 4.120 | 4.154 | 4.095 | 2,388,862 | -0.08(-2.01%) | |
Feb 02, 2022 | 4.313 | 4.355 | 4.162 | 4.179 | 1,986,092 | -0.05(-1.19%) |
Feb 01, 2022 | 4.095 | 4.250 | 4.078 | 4.230 | 2,527,518 | +0.13(+3.28%) |
Jan 31, 2022 | 4.070 | 4.137 | 4.095 | 2,455,304 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.137 | 4.179 | 4.020 | 4.129 | 1,566,934 | -0.04(-1.01%) |
Jan 27, 2022 | 4.120 | 4.263 | 4.112 | 4.171 | 2,057,947 | +0.08(+1.84%) |
Jan 26, 2022 | 4.112 | 4.209 | 4.045 | 4.095 | 2,284,178 | +0.03(+0.83%) |
Jan 25, 2022 | 3.953 | 4.095 | 3.885 | 4.062 | 2,885,070 | +0.06(+1.47%) |
Jan 24, 2022 | 4.095 | 4.095 | 3.818 | 4.003 | 5,986,214 | -0.13(-3.25%) |
Jan 21, 2022 | 4.305 | 4.305 | 4.120 | 4.137 | 3,341,728 | -0.18(-4.09%) |
Jan 20, 2022 | 4.448 | 4.494 | 4.305 | 4.313 | 1,429,732 | -0.12(-2.65%) |
Jan 19, 2022 | 4.490 | 4.506 | 4.423 | 4.431 | 1,564,658 | -0.04(-0.94%) |
Jan 18, 2022 | 4.649 | 4.657 | 4.464 | 4.473 | 1,899,297 | -0.23(-4.82%) |
Jan 14, 2022 | 4.699 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 4.733 | 4.767 | 4.624 | 4.674 | 2,132,486 | -0.06(-1.24%) |
Jan 12, 2022 | 4.657 | 4.750 | 4.641 | 4.733 | 1,985,444 | +0.12(+2.55%) |
Jan 11, 2022 | 4.532 | 4.670 | 4.523 | 4.616 | 2,508,481 | +0.11(+2.42%) |
Jan 10, 2022 | 4.448 | 4.506 | 4.364 | 4.506 | 1,493,680 | +0.03(+0.56%) |
Jan 07, 2022 | 4.448 | 4.490 | 4.397 | 4.481 | 1,437,630 | +0.07(+1.52%) |
Jan 06, 2022 | 4.456 | 4.532 | 4.406 | 4.414 | 1,017,868 | -0.03(-0.75%) |
Jan 05, 2022 | 4.582 | 4.678 | 4.448 | 4.448 | 1,922,047 | -0.13(-2.93%) |
Jan 04, 2022 | 4.582 | 4.657 | 4.523 | 4.582 | 2,799,730 | +0.07(+1.49%) |
Jan 03, 2022 | 4.397 | 4.523 | 4.376 | 4.515 | 2,029,143 | +0.16(+3.66%) |
Dec 31, 2021 | 4.322 | 4.364 | 4.276 | 4.355 | 1,393,552 | +0.02(+0.39%) |
Dec 30, 2021 | 4.313 | 4.397 | 4.301 | 4.339 | 1,580,195 | +0.05(+1.17%) |
Dec 29, 2021 | 4.406 | 4.431 | 4.288 | 4.288 | 1,994,036 | -0.10(-2.29%) |
Dec 28, 2021 | 4.414 | 4.481 | 4.379 | 4.389 | 1,484,454 | -0.03(-0.57%) |
Dec 27, 2021 | 4.406 | 4.439 | 4.364 | 4.414 | 1,407,244 | +0.01(+0.19%) |
Dec 23, 2021 | 4.481 | 4.481 | 4.355 | 4.406 | 1,134,326 | -0.06(-1.32%) |
Dec 22, 2021 | 4.456 | 4.464 | 4.364 | 4.464 | 1,662,753 | +0.04(+0.95%) |
Dec 21, 2021 | 4.431 | 4.469 | 4.410 | 4.423 | 829,384 | +0.02(+0.38%) |
Dec 20, 2021 | 4.330 | 4.414 | 4.288 | 4.406 | 1,691,697 | +0.00(+0.00%) |
Dec 17, 2021 | 4.423 | 4.473 | 4.330 | 4.406 | 2,713,945 | -0.04(-0.94%) |
Dec 16, 2021 | 4.498 | 4.540 | 4.414 | 4.448 | 1,337,816 | +0.00(+0.00%) |
Dec 15, 2021 | 4.481 | 4.481 | 4.313 | 4.448 | 2,078,576 | -0.03(-0.75%) |
Dec 14, 2021 | 4.490 | 4.536 | 4.464 | 4.481 | 1,499,832 | -0.06(-1.29%) |
Dec 13, 2021 | 4.565 | 4.582 | 4.481 | 4.540 | 1,514,597 | -0.06(-1.28%) |
Dec 10, 2021 | 4.599 | 4.652 | 4.565 | 4.599 | 745,839 | +0.02(+0.37%) |
Dec 09, 2021 | 4.649 | 4.666 | 4.540 | 4.582 | 2,730,552 | -0.18(-3.70%) |
Dec 08, 2021 | 4.716 | 4.788 | 4.657 | 4.758 | 1,452,903 | +0.04(+0.89%) |
Dec 07, 2021 | 4.632 | 4.750 | 4.599 | 4.716 | 2,848,921 | +0.17(+3.69%) |
Dec 06, 2021 | 4.431 | 4.565 | 4.330 | 4.548 | 2,459,647 | +0.16(+3.63%) |
Dec 03, 2021 | 4.464 | 4.473 | 4.343 | 4.389 | 1,984,906 | -0.08(-1.69%) |
Dec 02, 2021 | 4.406 | 4.544 | 4.381 | 4.464 | 3,078,766 | +0.10(+2.31%) |