Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.770 | 4.770 | 4.730 | 4.730 | 3,094 | +0.09(+1.94%) |
Feb 25, 2022 | 4.710 | 4.710 | 4.610 | 4.640 | 6,922 | -0.21(-4.33%) |
Feb 24, 2022 | 4.810 | 5.000 | 4.810 | 4.850 | 264,939 | +0.11(+2.32%) |
Feb 23, 2022 | 4.580 | 4.740 | 4.580 | 4.740 | 19,800 | +0.12(+2.60%) |
Feb 22, 2022 | 4.580 | 4.690 | 4.580 | 4.620 | 15,584 | +0.01(+0.22%) |
Feb 18, 2022 | 4.610 | 0 | +0.04(+0.88%) | |||
Feb 17, 2022 | 4.490 | 4.570 | 4.480 | 4.570 | 24,430 | +0.16(+3.63%) |
Feb 16, 2022 | 4.460 | 4.460 | 4.400 | 4.410 | 40,702 | -0.02(-0.45%) |
Feb 15, 2022 | 4.450 | 4.450 | 4.390 | 4.430 | 7,666 | -0.03(-0.67%) |
Feb 14, 2022 | 4.320 | 4.490 | 4.320 | 4.460 | 13,139 | +0.10(+2.29%) |
Feb 11, 2022 | 4.310 | 4.380 | 4.270 | 4.360 | 28,954 | +0.03(+0.69%) |
Feb 10, 2022 | 4.400 | 4.400 | 4.250 | 4.330 | 9,679 | -0.03(-0.69%) |
Feb 09, 2022 | 4.330 | 4.360 | 4.280 | 4.360 | 3,180 | +0.01(+0.23%) |
Feb 08, 2022 | 4.440 | 4.440 | 4.350 | 4.350 | 8,086 | -0.10(-2.25%) |
Feb 07, 2022 | 4.510 | 4.510 | 4.450 | 4.450 | 15,069 | -0.01(-0.22%) |
Feb 04, 2022 | 4.460 | 4.460 | 4.450 | 4.460 | 1,804 | -0.06(-1.33%) |
Feb 03, 2022 | 4.540 | 4.490 | 4.520 | 11,240 | +0.05(+1.12%) | |
Feb 02, 2022 | 4.510 | 4.540 | 4.460 | 4.470 | 56,847 | -0.08(-1.76%) |
Feb 01, 2022 | 4.630 | 4.630 | 4.550 | 4.550 | 11,563 | -0.12(-2.57%) |
Jan 31, 2022 | 4.710 | 4.660 | 4.670 | 81,310 | -0.13(-2.71%) | |
Jan 28, 2022 | 4.840 | 4.860 | 4.800 | 4.800 | 135,357 | -0.01(-0.21%) |
Jan 27, 2022 | 4.750 | 4.830 | 4.720 | 4.810 | 29,795 | -0.02(-0.41%) |
Jan 26, 2022 | 4.760 | 4.830 | 4.720 | 4.830 | 161,518 | -0.03(-0.62%) |
Jan 25, 2022 | 4.970 | 5.050 | 4.840 | 4.860 | 22,927 | -0.06(-1.22%) |
Jan 24, 2022 | 5.030 | 5.110 | 4.900 | 4.920 | 189,850 | +0.11(+2.29%) |
Jan 21, 2022 | 4.770 | 4.860 | 4.760 | 4.810 | 70,320 | +0.10(+2.12%) |
Jan 20, 2022 | 4.690 | 4.720 | 4.600 | 4.710 | 13,179 | +0.03(+0.64%) |
Jan 19, 2022 | 4.520 | 4.700 | 4.520 | 4.680 | 20,555 | +0.12(+2.63%) |
Jan 18, 2022 | 4.520 | 4.580 | 4.520 | 4.560 | 6,750 | +0.08(+1.79%) |
Jan 17, 2022 | 4.560 | 4.580 | 4.480 | 4.480 | 4,416 | -0.09(-1.97%) |
Jan 14, 2022 | 4.580 | 4.600 | 4.570 | 4.570 | 3,775 | -0.03(-0.65%) |
Jan 13, 2022 | 4.580 | 4.600 | 4.560 | 4.600 | 7,045 | -0.04(-0.86%) |
Jan 12, 2022 | 4.680 | 4.680 | 4.610 | 4.640 | 4,570 | -0.04(-0.85%) |
Jan 11, 2022 | 4.740 | 4.770 | 4.680 | 4.680 | 39,791 | -0.14(-2.90%) |
Jan 10, 2022 | 4.840 | 4.850 | 4.810 | 4.820 | 13,110 | +0.06(+1.26%) |
Jan 07, 2022 | 4.870 | 4.870 | 4.750 | 4.760 | 11,787 | -0.07(-1.45%) |
Jan 06, 2022 | 4.860 | 4.890 | 4.820 | 4.830 | 27,255 | -0.07(-1.43%) |
Jan 05, 2022 | 4.900 | 4.900 | 4.820 | 4.900 | 4,050 | +0.02(+0.41%) |
Jan 04, 2022 | 4.940 | 4.940 | 4.850 | 4.880 | 6,294 | -0.20(-3.94%) |
Dec 31, 2021 | 5.080 | 5.080 | 5.080 | 0 | +0.08(+1.60%) | |
Dec 29, 2021 | 5.000 | 5.000 | 5.000 | 51 | -0.09(-1.77%) | |
Dec 24, 2021 | 5.090 | 5.090 | 5.090 | 0 | -0.02(-0.39%) | |
Dec 23, 2021 | 5.150 | 5.150 | 5.100 | 5.110 | 8,250 | -0.12(-2.29%) |
Dec 22, 2021 | 5.270 | 5.270 | 5.230 | 5.230 | 4,773 | -0.07(-1.32%) |
Dec 21, 2021 | 5.290 | 5.300 | 5.280 | 5.300 | 9,301 | -0.13(-2.39%) |
Dec 20, 2021 | 5.740 | 5.740 | 5.430 | 5.430 | 55,678 | +0.09(+1.69%) |
Dec 17, 2021 | 5.270 | 5.370 | 5.270 | 5.340 | 3,240 | +0.13(+2.50%) |
Dec 16, 2021 | 5.150 | 5.230 | 5.150 | 5.210 | 3,113 | -0.05(-0.95%) |
Dec 15, 2021 | 5.310 | 5.310 | 5.260 | 5.260 | 86,300 | -0.08(-1.50%) |
Dec 14, 2021 | 5.310 | 5.350 | 5.310 | 5.340 | 6,940 | -0.05(-0.93%) |
Dec 13, 2021 | 5.380 | 5.400 | 5.320 | 5.390 | 33,685 | +0.05(+0.94%) |
Dec 09, 2021 | 5.340 | 5.340 | 5.340 | 0 | +0.01(+0.19%) | |
Dec 08, 2021 | 5.330 | 5.330 | 5.330 | 5.330 | 2,800 | +0.00(+0.00%) |
Dec 07, 2021 | 5.250 | 5.330 | 5.250 | 5.330 | 11,916 | -0.08(-1.48%) |
Dec 06, 2021 | 5.380 | 5.410 | 5.370 | 5.410 | 8,661 | -0.07(-1.28%) |
Dec 03, 2021 | 5.380 | 5.520 | 5.380 | 5.480 | 213,100 | +0.07(+1.29%) |
Dec 02, 2021 | 5.500 | 5.510 | 5.410 | 5.410 | 9,422 | -0.24(-4.25%) |