Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.969 | 5.268 | 4.969 | 5.166 | 5,498,655 | +0.28(+5.71%) |
Feb 25, 2022 | 4.878 | 4.911 | 4.821 | 4.886 | 3,181,167 | +0.00(+0.00%) |
Feb 24, 2022 | 4.583 | 4.923 | 4.559 | 4.886 | 6,379,934 | +0.26(+5.68%) |
Feb 23, 2022 | 4.632 | 4.681 | 4.574 | 4.624 | 2,231,739 | -0.01(-0.18%) |
Feb 22, 2022 | 4.542 | 4.673 | 4.500 | 4.632 | 2,755,279 | +0.14(+3.11%) |
Feb 18, 2022 | 4.492 | 0 | -0.14(-3.01%) | |||
Feb 17, 2022 | 4.648 | 4.747 | 4.603 | 4.632 | 2,533,653 | -0.02(-0.35%) |
Feb 16, 2022 | 4.542 | 4.648 | 4.542 | 4.648 | 2,788,746 | +0.11(+2.54%) |
Feb 15, 2022 | 4.492 | 4.566 | 4.468 | 4.533 | 1,411,089 | +0.01(+0.18%) |
Feb 14, 2022 | 4.631 | 4.672 | 4.451 | 4.525 | 2,945,788 | -0.12(-2.64%) |
Feb 11, 2022 | 4.558 | 4.812 | 4.541 | 4.648 | 3,766,459 | +0.11(+2.53%) |
Feb 10, 2022 | 4.443 | 4.599 | 4.435 | 4.533 | 4,833,525 | +0.07(+1.65%) |
Feb 09, 2022 | 4.460 | 4.478 | 4.329 | 4.460 | 2,392,002 | +0.00(+0.00%) |
Feb 08, 2022 | 4.288 | 4.492 | 4.271 | 4.460 | 4,462,154 | +0.33(+7.92%) |
Feb 07, 2022 | 4.067 | 4.206 | 4.067 | 4.132 | 2,660,201 | +0.06(+1.41%) |
Feb 04, 2022 | 3.977 | 4.100 | 3.944 | 4.075 | 2,122,633 | +0.08(+2.05%) |
Feb 03, 2022 | 4.018 | 4.051 | 3.993 | 2,449,883 | -0.08(-2.01%) | |
Feb 02, 2022 | 4.206 | 4.247 | 4.059 | 4.075 | 2,036,825 | -0.05(-1.19%) |
Feb 01, 2022 | 3.993 | 4.145 | 3.977 | 4.124 | 2,592,081 | +0.13(+3.28%) |
Jan 31, 2022 | 3.969 | 4.034 | 3.993 | 2,518,023 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.034 | 4.075 | 3.920 | 4.026 | 1,606,959 | -0.04(-1.01%) |
Jan 27, 2022 | 4.018 | 4.157 | 4.010 | 4.067 | 2,110,515 | +0.07(+1.84%) |
Jan 26, 2022 | 4.010 | 4.104 | 3.944 | 3.993 | 2,342,526 | +0.03(+0.83%) |
Jan 25, 2022 | 3.854 | 3.993 | 3.789 | 3.961 | 2,958,767 | +0.06(+1.47%) |
Jan 24, 2022 | 3.993 | 3.993 | 3.723 | 3.903 | 6,139,126 | -0.13(-3.25%) |
Jan 21, 2022 | 4.198 | 4.198 | 4.018 | 4.034 | 3,427,089 | -0.17(-4.09%) |
Jan 20, 2022 | 4.337 | 4.382 | 4.198 | 4.206 | 1,466,253 | -0.11(-2.65%) |
Jan 19, 2022 | 4.378 | 4.394 | 4.312 | 4.321 | 1,604,625 | -0.04(-0.94%) |
Jan 18, 2022 | 4.533 | 4.541 | 4.353 | 4.361 | 1,947,813 | -0.22(-4.82%) |
Jan 14, 2022 | 4.582 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 4.615 | 4.648 | 4.509 | 4.558 | 2,186,958 | -0.06(-1.24%) |
Jan 12, 2022 | 4.541 | 4.631 | 4.525 | 4.615 | 2,036,160 | +0.11(+2.55%) |
Jan 11, 2022 | 4.419 | 4.554 | 4.411 | 4.501 | 2,572,557 | +0.11(+2.42%) |
Jan 10, 2022 | 4.337 | 4.394 | 4.255 | 4.394 | 1,531,834 | +0.02(+0.56%) |
Jan 07, 2022 | 4.337 | 4.378 | 4.288 | 4.370 | 1,474,353 | +0.07(+1.52%) |
Jan 06, 2022 | 4.345 | 4.419 | 4.296 | 4.304 | 1,043,868 | -0.03(-0.75%) |
Jan 05, 2022 | 4.468 | 4.562 | 4.337 | 4.337 | 1,971,143 | -0.13(-2.93%) |
Jan 04, 2022 | 4.468 | 4.541 | 4.411 | 4.468 | 2,871,246 | +0.07(+1.49%) |
Jan 03, 2022 | 4.288 | 4.411 | 4.267 | 4.402 | 2,080,975 | +0.16(+3.66%) |
Dec 31, 2021 | 4.214 | 4.255 | 4.169 | 4.247 | 1,429,149 | +0.02(+0.39%) |
Dec 30, 2021 | 4.206 | 4.288 | 4.194 | 4.231 | 1,620,560 | +0.05(+1.17%) |
Dec 29, 2021 | 4.296 | 4.321 | 4.181 | 4.181 | 2,044,972 | -0.10(-2.29%) |
Dec 28, 2021 | 4.304 | 4.370 | 4.270 | 4.280 | 1,522,373 | -0.02(-0.57%) |
Dec 27, 2021 | 4.296 | 4.329 | 4.255 | 4.304 | 1,443,190 | +0.01(+0.19%) |
Dec 23, 2021 | 4.370 | 4.370 | 4.247 | 4.296 | 1,163,301 | -0.06(-1.32%) |
Dec 22, 2021 | 4.345 | 4.353 | 4.255 | 4.353 | 1,705,227 | +0.04(+0.95%) |
Dec 21, 2021 | 4.321 | 4.357 | 4.300 | 4.312 | 850,569 | +0.02(+0.38%) |
Dec 20, 2021 | 4.222 | 4.304 | 4.181 | 4.296 | 1,734,910 | +0.00(+0.00%) |
Dec 17, 2021 | 4.312 | 4.361 | 4.222 | 4.296 | 2,783,270 | -0.04(-0.94%) |
Dec 16, 2021 | 4.386 | 4.427 | 4.304 | 4.337 | 1,371,989 | +0.00(+0.00%) |
Dec 15, 2021 | 4.370 | 4.370 | 4.206 | 4.337 | 2,131,672 | -0.03(-0.75%) |
Dec 14, 2021 | 4.378 | 4.423 | 4.353 | 4.370 | 1,538,144 | -0.06(-1.29%) |
Dec 13, 2021 | 4.451 | 4.468 | 4.370 | 4.427 | 1,553,286 | -0.06(-1.28%) |
Dec 10, 2021 | 4.484 | 4.536 | 4.451 | 4.484 | 764,890 | +0.02(+0.37%) |
Dec 09, 2021 | 4.533 | 4.550 | 4.427 | 4.468 | 2,800,302 | -0.17(-3.70%) |
Dec 08, 2021 | 4.599 | 4.668 | 4.541 | 4.640 | 1,490,016 | +0.04(+0.89%) |
Dec 07, 2021 | 4.517 | 4.631 | 4.484 | 4.599 | 2,921,694 | +0.16(+3.69%) |
Dec 06, 2021 | 4.321 | 4.451 | 4.222 | 4.435 | 2,522,476 | +0.16(+3.63%) |
Dec 03, 2021 | 4.353 | 4.361 | 4.235 | 4.280 | 2,035,609 | -0.07(-1.69%) |
Dec 02, 2021 | 4.296 | 4.431 | 4.271 | 4.353 | 3,157,410 | +0.10(+2.31%) |