Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.529 | 4.590 | 4.521 | 4.568 | 391,980 | +0.04(+0.85%) |
Feb 25, 2022 | 4.513 | 4.583 | 4.506 | 4.529 | 282,309 | +0.02(+0.51%) |
Feb 24, 2022 | 4.429 | 4.517 | 4.321 | 4.506 | 382,634 | -0.05(-1.02%) |
Feb 23, 2022 | 4.645 | 4.699 | 4.506 | 4.552 | 342,741 | -0.08(-1.67%) |
Feb 22, 2022 | 4.706 | 4.730 | 4.629 | 4.629 | 182,886 | -0.10(-2.12%) |
Feb 18, 2022 | 4.730 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 4.799 | 4.853 | 4.722 | 4.745 | 106,819 | -0.02(-0.32%) |
Feb 16, 2022 | 4.768 | 4.784 | 4.730 | 4.760 | 112,926 | +0.02(+0.33%) |
Feb 15, 2022 | 4.784 | 4.818 | 4.722 | 4.745 | 151,588 | -0.02(-0.32%) |
Feb 14, 2022 | 4.807 | 4.814 | 4.745 | 4.760 | 155,189 | -0.07(-1.44%) |
Feb 11, 2022 | 4.899 | 4.930 | 4.797 | 4.830 | 119,072 | -0.05(-0.95%) |
Feb 10, 2022 | 4.938 | 4.938 | 4.861 | 4.876 | 154,398 | -0.06(-1.23%) |
Feb 09, 2022 | 4.975 | 4.989 | 4.937 | 4.937 | 194,493 | -0.03(-0.62%) |
Feb 08, 2022 | 4.998 | 4.998 | 4.929 | 4.968 | 128,561 | -0.03(-0.61%) |
Feb 07, 2022 | 5.052 | 5.052 | 4.975 | 4.998 | 154,793 | +0.02(+0.46%) |
Feb 04, 2022 | 4.998 | 5.014 | 4.899 | 4.975 | 114,112 | +0.01(+0.15%) |
Feb 03, 2022 | 4.975 | 4.968 | 4.968 | 123,693 | -0.03(-0.61%) | |
Feb 02, 2022 | 4.937 | 5.045 | 4.937 | 4.998 | 194,291 | +0.10(+2.03%) |
Feb 01, 2022 | 4.838 | 4.914 | 4.830 | 4.899 | 238,396 | +0.13(+2.73%) |
Jan 31, 2022 | 4.753 | 4.769 | 287,656 | -0.03(-0.64%) | ||
Jan 28, 2022 | 4.799 | 4.807 | 4.723 | 4.799 | 307,007 | +0.02(+0.32%) |
Jan 27, 2022 | 4.861 | 4.994 | 4.784 | 4.784 | 194,964 | -0.07(-1.42%) |
Jan 26, 2022 | 4.868 | 4.945 | 4.830 | 4.853 | 150,717 | +0.03(+0.63%) |
Jan 25, 2022 | 4.761 | 4.861 | 4.746 | 4.822 | 165,285 | +0.04(+0.80%) |
Jan 24, 2022 | 4.784 | 4.861 | 4.707 | 4.784 | 362,950 | -0.05(-1.11%) |
Jan 21, 2022 | 4.929 | 4.994 | 4.746 | 4.838 | 377,898 | -0.15(-3.07%) |
Jan 20, 2022 | 5.021 | 5.091 | 4.968 | 4.991 | 123,132 | -0.03(-0.61%) |
Jan 19, 2022 | 5.044 | 5.082 | 4.983 | 5.021 | 203,121 | -0.02(-0.30%) |
Jan 18, 2022 | 5.098 | 5.102 | 5.014 | 5.037 | 213,347 | -0.05(-1.05%) |
Jan 14, 2022 | 5.090 | 0 | -0.02(-0.45%) | |||
Jan 13, 2022 | 5.144 | 5.144 | 5.105 | 5.113 | 124,580 | -0.04(-0.74%) |
Jan 12, 2022 | 5.159 | 5.180 | 5.098 | 5.151 | 185,045 | -0.01(-0.13%) |
Jan 11, 2022 | 5.151 | 5.204 | 5.128 | 5.158 | 163,040 | -0.02(-0.44%) |
Jan 10, 2022 | 5.196 | 5.204 | 5.136 | 5.181 | 88,608 | -0.02(-0.29%) |
Jan 07, 2022 | 5.219 | 5.257 | 5.113 | 5.196 | 111,481 | -0.01(-0.15%) |
Jan 06, 2022 | 5.158 | 5.265 | 5.105 | 5.204 | 178,745 | +0.08(+1.48%) |
Jan 05, 2022 | 5.242 | 5.253 | 5.052 | 5.128 | 184,895 | -0.07(-1.32%) |
Jan 04, 2022 | 5.196 | 5.242 | 5.185 | 5.196 | 212,132 | +0.02(+0.44%) |
Jan 03, 2022 | 5.173 | 5.204 | 5.113 | 5.173 | 277,734 | +0.02(+0.29%) |
Dec 31, 2021 | 5.075 | 5.181 | 5.060 | 5.158 | 275,809 | +0.10(+1.95%) |
Dec 30, 2021 | 5.090 | 5.126 | 5.022 | 5.060 | 324,281 | -0.02(-0.30%) |
Dec 29, 2021 | 5.052 | 5.158 | 5.037 | 5.075 | 300,515 | +0.02(+0.30%) |
Dec 28, 2021 | 5.052 | 5.098 | 5.029 | 5.060 | 243,664 | -0.02(-0.30%) |
Dec 27, 2021 | 5.090 | 5.158 | 5.060 | 5.075 | 381,824 | -0.01(-0.15%) |
Dec 23, 2021 | 5.029 | 5.090 | 5.022 | 5.082 | 269,617 | +0.05(+1.06%) |
Dec 22, 2021 | 5.006 | 5.136 | 5.006 | 5.029 | 361,380 | -0.02(-0.45%) |
Dec 21, 2021 | 5.044 | 5.143 | 4.968 | 5.052 | 324,538 | +0.01(+0.15%) |
Dec 20, 2021 | 5.067 | 5.082 | 5.014 | 5.044 | 261,799 | -0.03(-0.60%) |
Dec 17, 2021 | 5.037 | 5.120 | 5.015 | 5.075 | 217,797 | +0.00(+0.00%) |
Dec 16, 2021 | 5.196 | 5.228 | 5.052 | 5.075 | 490,244 | -0.15(-2.91%) |
Dec 15, 2021 | 5.265 | 5.280 | 5.181 | 5.227 | 222,846 | -0.02(-0.29%) |
Dec 14, 2021 | 5.181 | 5.303 | 5.173 | 5.242 | 113,066 | +0.02(+0.44%) |
Dec 13, 2021 | 5.318 | 5.356 | 5.196 | 5.219 | 185,016 | -0.10(-1.86%) |
Dec 10, 2021 | 5.303 | 5.356 | 5.295 | 5.318 | 146,890 | -0.03(-0.55%) |
Dec 09, 2021 | 5.317 | 5.381 | 5.287 | 5.347 | 248,088 | -0.05(-0.98%) |
Dec 08, 2021 | 5.378 | 5.428 | 5.378 | 5.400 | 111,195 | -0.02(-0.42%) |
Dec 07, 2021 | 5.355 | 5.446 | 5.321 | 5.423 | 202,923 | +0.10(+1.84%) |
Dec 06, 2021 | 5.257 | 5.355 | 5.257 | 5.325 | 75,718 | +0.09(+1.73%) |
Dec 03, 2021 | 5.287 | 5.322 | 5.151 | 5.234 | 153,438 | -0.11(-2.12%) |
Dec 02, 2021 | 5.151 | 5.347 | 5.121 | 5.347 | 316,063 | +0.20(+3.81%) |