Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.242 | 4.480 | 4.242 | 4.370 | 144,547 | -0.05(-1.13%) |
Feb 25, 2022 | 4.580 | 4.446 | 4.320 | 4.420 | 106,061 | -0.09(-2.00%) |
Feb 24, 2022 | 4.060 | 4.510 | 4.050 | 4.510 | 290,223 | +0.17(+3.92%) |
Feb 23, 2022 | 4.500 | 4.630 | 4.300 | 4.340 | 126,966 | +0.03(+0.70%) |
Feb 22, 2022 | 4.380 | 4.520 | 4.230 | 4.310 | 245,763 | -0.42(-8.88%) |
Feb 18, 2022 | 4.730 | 0 | -0.32(-6.34%) | |||
Feb 17, 2022 | 5.210 | 5.308 | 5.050 | 5.050 | 223,427 | -0.21(-3.99%) |
Feb 16, 2022 | 5.500 | 5.560 | 5.260 | 5.260 | 74,218 | -0.25(-4.54%) |
Feb 15, 2022 | 5.430 | 5.680 | 5.340 | 5.510 | 157,134 | +0.21(+3.96%) |
Feb 14, 2022 | 5.520 | 5.630 | 5.250 | 5.300 | 162,495 | -0.31(-5.53%) |
Feb 11, 2022 | 5.300 | 5.820 | 4.930 | 5.610 | 334,001 | +0.33(+6.25%) |
Feb 10, 2022 | 4.780 | 5.893 | 4.660 | 5.280 | 636,847 | +0.33(+6.67%) |
Feb 09, 2022 | 4.400 | 4.950 | 4.350 | 4.950 | 193,072 | +0.57(+13.01%) |
Feb 08, 2022 | 3.960 | 4.380 | 3.960 | 4.380 | 92,878 | +0.40(+10.05%) |
Feb 07, 2022 | 4.050 | 4.100 | 3.930 | 3.980 | 132,749 | -0.07(-1.73%) |
Feb 04, 2022 | 4.110 | 4.110 | 3.930 | 4.050 | 137,366 | +0.11(+2.79%) |
Feb 03, 2022 | 4.000 | 3.920 | 3.940 | 91,823 | -0.13(-3.19%) | |
Feb 02, 2022 | 4.330 | 4.330 | 3.980 | 4.070 | 118,288 | -0.23(-5.35%) |
Feb 01, 2022 | 4.150 | 4.300 | 3.980 | 4.300 | 143,122 | +0.14(+3.37%) |
Jan 31, 2022 | 4.110 | 4.160 | 151,757 | +0.07(+1.71%) | ||
Jan 28, 2022 | 3.910 | 4.115 | 3.910 | 4.090 | 231,588 | +0.18(+4.60%) |
Jan 27, 2022 | 4.210 | 4.210 | 3.910 | 3.910 | 291,554 | -0.30(-7.13%) |
Jan 26, 2022 | 4.450 | 4.550 | 4.210 | 4.210 | 196,385 | -0.06(-1.41%) |
Jan 25, 2022 | 3.940 | 4.370 | 3.880 | 4.270 | 124,255 | +0.33(+8.38%) |
Jan 24, 2022 | 4.000 | 4.000 | 3.650 | 3.940 | 267,137 | -0.14(-3.43%) |
Jan 21, 2022 | 4.200 | 4.310 | 4.070 | 4.080 | 136,294 | -0.16(-3.77%) |
Jan 20, 2022 | 4.450 | 4.600 | 4.230 | 4.240 | 98,479 | -0.13(-2.97%) |
Jan 19, 2022 | 4.540 | 4.643 | 4.370 | 4.370 | 105,536 | -0.16(-3.53%) |
Jan 18, 2022 | 4.670 | 4.790 | 4.520 | 4.530 | 120,087 | -0.26(-5.43%) |
Jan 14, 2022 | 4.790 | 0 | +0.29(+6.44%) | |||
Jan 13, 2022 | 4.610 | 4.790 | 4.500 | 4.500 | 89,542 | -0.08(-1.75%) |
Jan 12, 2022 | 4.510 | 4.700 | 4.510 | 4.580 | 68,976 | +0.09(+2.00%) |
Jan 11, 2022 | 4.570 | 4.650 | 4.460 | 4.490 | 88,958 | -0.07(-1.54%) |
Jan 10, 2022 | 4.580 | 4.590 | 4.350 | 4.560 | 101,264 | -0.03(-0.65%) |
Jan 07, 2022 | 4.450 | 4.720 | 4.450 | 4.590 | 74,867 | +0.14(+3.15%) |
Jan 06, 2022 | 4.420 | 4.550 | 4.161 | 4.450 | 155,992 | +0.14(+3.25%) |
Jan 05, 2022 | 4.570 | 4.650 | 4.300 | 4.310 | 168,665 | -0.19(-4.22%) |
Jan 04, 2022 | 4.620 | 4.620 | 4.380 | 4.500 | 82,724 | -0.10(-2.17%) |
Jan 03, 2022 | 4.260 | 4.610 | 4.260 | 4.600 | 178,510 | +0.35(+8.24%) |
Dec 31, 2021 | 4.260 | 4.360 | 4.230 | 4.250 | 160,901 | -0.04(-0.93%) |
Dec 30, 2021 | 4.350 | 4.440 | 4.260 | 4.290 | 176,493 | -0.04(-0.92%) |
Dec 29, 2021 | 4.420 | 4.560 | 4.330 | 4.330 | 262,574 | -0.02(-0.46%) |
Dec 28, 2021 | 4.520 | 4.550 | 4.340 | 4.350 | 211,821 | -0.20(-4.40%) |
Dec 27, 2021 | 4.750 | 4.770 | 4.480 | 4.550 | 150,812 | -0.15(-3.19%) |
Dec 23, 2021 | 4.640 | 4.781 | 4.570 | 4.700 | 168,132 | +0.08(+1.73%) |
Dec 22, 2021 | 4.640 | 4.860 | 4.570 | 4.620 | 117,948 | -0.04(-0.86%) |
Dec 21, 2021 | 4.500 | 4.810 | 4.500 | 4.660 | 226,773 | +0.26(+5.91%) |
Dec 20, 2021 | 4.350 | 4.680 | 4.300 | 4.400 | 353,356 | -0.20(-4.35%) |
Dec 17, 2021 | 4.650 | 4.780 | 4.450 | 4.600 | 271,069 | -0.12(-2.54%) |
Dec 16, 2021 | 5.000 | 5.090 | 4.720 | 4.720 | 193,610 | -0.28(-5.60%) |
Dec 15, 2021 | 4.880 | 5.260 | 4.780 | 5.000 | 376,667 | +0.14(+2.88%) |
Dec 14, 2021 | 5.110 | 5.200 | 4.850 | 4.860 | 382,375 | -0.34(-6.54%) |
Dec 13, 2021 | 5.490 | 5.530 | 5.100 | 5.200 | 376,916 | -0.37(-6.64%) |
Dec 10, 2021 | 5.440 | 5.600 | 5.280 | 5.570 | 145,047 | +0.13(+2.39%) |
Dec 09, 2021 | 5.800 | 5.840 | 5.380 | 5.440 | 124,266 | -0.32(-5.56%) |
Dec 08, 2021 | 5.820 | 5.831 | 5.650 | 5.760 | 164,362 | -0.10(-1.71%) |
Dec 07, 2021 | 5.600 | 5.930 | 5.600 | 5.860 | 120,006 | +0.26(+4.64%) |
Dec 06, 2021 | 5.360 | 5.640 | 5.120 | 5.600 | 331,202 | +0.16(+2.94%) |
Dec 03, 2021 | 5.840 | 5.860 | 5.420 | 5.440 | 338,472 | -0.39(-6.69%) |
Dec 02, 2021 | 5.880 | 5.970 | 5.710 | 5.830 | 227,290 | -0.13(-2.18%) |