Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.969 | 5.269 | 4.969 | 5.167 | 5,497,692 | +0.28(+5.71%) |
Feb 25, 2022 | 4.879 | 4.912 | 4.822 | 4.887 | 3,180,610 | +0.00(+0.00%) |
Feb 24, 2022 | 4.583 | 4.924 | 4.560 | 4.887 | 6,378,817 | +0.26(+5.68%) |
Feb 23, 2022 | 4.633 | 4.682 | 4.575 | 4.624 | 2,231,348 | -0.01(-0.18%) |
Feb 22, 2022 | 4.542 | 4.674 | 4.501 | 4.633 | 2,754,797 | +0.14(+3.11%) |
Feb 18, 2022 | 4.493 | 0 | -0.14(-3.01%) | |||
Feb 17, 2022 | 4.649 | 4.748 | 4.604 | 4.633 | 2,533,209 | -0.02(-0.35%) |
Feb 16, 2022 | 4.542 | 4.649 | 4.542 | 4.649 | 2,788,258 | +0.12(+2.54%) |
Feb 15, 2022 | 4.493 | 4.567 | 4.469 | 4.534 | 1,410,842 | +0.01(+0.18%) |
Feb 14, 2022 | 4.632 | 4.673 | 4.452 | 4.526 | 2,945,272 | -0.12(-2.64%) |
Feb 11, 2022 | 4.559 | 4.812 | 4.542 | 4.649 | 3,765,799 | +0.11(+2.53%) |
Feb 10, 2022 | 4.444 | 4.600 | 4.436 | 4.534 | 4,832,678 | +0.07(+1.65%) |
Feb 09, 2022 | 4.460 | 4.479 | 4.330 | 4.460 | 2,391,583 | +0.00(+0.00%) |
Feb 08, 2022 | 4.289 | 4.493 | 4.272 | 4.460 | 4,461,372 | +0.33(+7.92%) |
Feb 07, 2022 | 4.068 | 4.207 | 4.068 | 4.133 | 2,659,735 | +0.06(+1.41%) |
Feb 04, 2022 | 3.978 | 4.100 | 3.945 | 4.076 | 2,122,261 | +0.08(+2.05%) |
Feb 03, 2022 | 4.018 | 4.051 | 3.994 | 2,449,453 | -0.08(-2.01%) | |
Feb 02, 2022 | 4.207 | 4.248 | 4.059 | 4.076 | 2,036,467 | -0.05(-1.19%) |
Feb 01, 2022 | 3.994 | 4.145 | 3.978 | 4.125 | 2,591,627 | +0.13(+3.28%) |
Jan 31, 2022 | 3.969 | 4.035 | 3.994 | 2,517,581 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.035 | 4.076 | 3.920 | 4.027 | 1,606,678 | -0.04(-1.01%) |
Jan 27, 2022 | 4.018 | 4.158 | 4.010 | 4.068 | 2,110,145 | +0.07(+1.84%) |
Jan 26, 2022 | 4.010 | 4.104 | 3.945 | 3.994 | 2,342,115 | +0.03(+0.83%) |
Jan 25, 2022 | 3.855 | 3.994 | 3.789 | 3.961 | 2,958,248 | +0.06(+1.47%) |
Jan 24, 2022 | 3.994 | 3.994 | 3.724 | 3.904 | 6,138,050 | -0.13(-3.25%) |
Jan 21, 2022 | 4.199 | 4.199 | 4.018 | 4.035 | 3,426,488 | -0.17(-4.09%) |
Jan 20, 2022 | 4.338 | 4.383 | 4.199 | 4.207 | 1,465,996 | -0.11(-2.65%) |
Jan 19, 2022 | 4.379 | 4.395 | 4.313 | 4.321 | 1,604,344 | -0.04(-0.94%) |
Jan 18, 2022 | 4.534 | 4.542 | 4.354 | 4.362 | 1,947,471 | -0.22(-4.82%) |
Jan 14, 2022 | 4.583 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 4.616 | 4.649 | 4.510 | 4.559 | 2,186,574 | -0.06(-1.24%) |
Jan 12, 2022 | 4.542 | 4.632 | 4.526 | 4.616 | 2,035,803 | +0.11(+2.55%) |
Jan 11, 2022 | 4.420 | 4.555 | 4.411 | 4.501 | 2,572,106 | +0.11(+2.42%) |
Jan 10, 2022 | 4.338 | 4.395 | 4.256 | 4.395 | 1,531,566 | +0.02(+0.56%) |
Jan 07, 2022 | 4.338 | 4.379 | 4.289 | 4.370 | 1,474,095 | +0.07(+1.52%) |
Jan 06, 2022 | 4.346 | 4.420 | 4.297 | 4.305 | 1,043,685 | -0.03(-0.75%) |
Jan 05, 2022 | 4.469 | 4.563 | 4.338 | 4.338 | 1,970,798 | -0.13(-2.93%) |
Jan 04, 2022 | 4.469 | 4.542 | 4.411 | 4.469 | 2,870,743 | +0.07(+1.49%) |
Jan 03, 2022 | 4.289 | 4.411 | 4.268 | 4.403 | 2,080,610 | +0.16(+3.66%) |
Dec 31, 2021 | 4.215 | 4.256 | 4.170 | 4.248 | 1,428,898 | +0.02(+0.39%) |
Dec 30, 2021 | 4.207 | 4.289 | 4.194 | 4.231 | 1,620,276 | +0.05(+1.17%) |
Dec 29, 2021 | 4.297 | 4.321 | 4.182 | 4.182 | 2,044,613 | -0.10(-2.29%) |
Dec 28, 2021 | 4.305 | 4.370 | 4.271 | 4.280 | 1,522,106 | -0.02(-0.57%) |
Dec 27, 2021 | 4.297 | 4.330 | 4.256 | 4.305 | 1,442,937 | +0.01(+0.19%) |
Dec 23, 2021 | 4.370 | 4.370 | 4.248 | 4.297 | 1,163,097 | -0.06(-1.32%) |
Dec 22, 2021 | 4.346 | 4.354 | 4.256 | 4.354 | 1,704,928 | +0.04(+0.95%) |
Dec 21, 2021 | 4.321 | 4.358 | 4.301 | 4.313 | 850,420 | +0.02(+0.38%) |
Dec 20, 2021 | 4.223 | 4.305 | 4.182 | 4.297 | 1,734,605 | +0.00(+0.00%) |
Dec 17, 2021 | 4.313 | 4.362 | 4.223 | 4.297 | 2,782,781 | -0.04(-0.94%) |
Dec 16, 2021 | 4.387 | 4.428 | 4.305 | 4.338 | 1,371,749 | +0.00(+0.00%) |
Dec 15, 2021 | 4.370 | 4.370 | 4.207 | 4.338 | 2,131,298 | -0.03(-0.75%) |
Dec 14, 2021 | 4.379 | 4.424 | 4.354 | 4.370 | 1,537,874 | -0.06(-1.29%) |
Dec 13, 2021 | 4.452 | 4.469 | 4.370 | 4.428 | 1,553,014 | -0.06(-1.28%) |
Dec 10, 2021 | 4.485 | 4.537 | 4.452 | 4.485 | 764,756 | +0.02(+0.37%) |
Dec 09, 2021 | 4.534 | 4.550 | 4.428 | 4.469 | 2,799,810 | -0.17(-3.70%) |
Dec 08, 2021 | 4.600 | 4.669 | 4.542 | 4.641 | 1,489,755 | +0.04(+0.89%) |
Dec 07, 2021 | 4.518 | 4.632 | 4.485 | 4.600 | 2,921,182 | +0.16(+3.69%) |
Dec 06, 2021 | 4.321 | 4.452 | 4.223 | 4.436 | 2,522,034 | +0.16(+3.63%) |
Dec 03, 2021 | 4.354 | 4.362 | 4.235 | 4.280 | 2,035,252 | -0.07(-1.69%) |
Dec 02, 2021 | 4.297 | 4.432 | 4.272 | 4.354 | 3,156,856 | +0.10(+2.31%) |