Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.218 | 5.532 | 5.218 | 5.425 | 5,236,099 | +0.29(+5.71%) |
Feb 25, 2022 | 5.123 | 5.157 | 5.062 | 5.131 | 3,029,269 | +0.00(+0.00%) |
Feb 24, 2022 | 4.812 | 5.170 | 4.788 | 5.131 | 6,075,298 | +0.28(+5.68%) |
Feb 23, 2022 | 4.864 | 4.916 | 4.804 | 4.855 | 2,125,176 | -0.01(-0.18%) |
Feb 22, 2022 | 4.769 | 4.907 | 4.726 | 4.864 | 2,623,717 | +0.15(+3.11%) |
Feb 18, 2022 | 4.718 | 0 | -0.15(-3.01%) | |||
Feb 17, 2022 | 4.881 | 4.985 | 4.834 | 4.864 | 2,412,673 | -0.02(-0.35%) |
Feb 16, 2022 | 4.769 | 4.881 | 4.769 | 4.881 | 2,655,586 | +0.12(+2.54%) |
Feb 15, 2022 | 4.718 | 4.795 | 4.692 | 4.761 | 1,343,711 | +0.01(+0.18%) |
Feb 14, 2022 | 4.864 | 4.907 | 4.675 | 4.752 | 2,805,129 | -0.13(-2.64%) |
Feb 11, 2022 | 4.786 | 5.053 | 4.769 | 4.881 | 3,586,614 | +0.12(+2.53%) |
Feb 10, 2022 | 4.666 | 4.829 | 4.658 | 4.761 | 4,602,728 | +0.08(+1.65%) |
Feb 09, 2022 | 4.683 | 4.702 | 4.546 | 4.683 | 2,277,786 | +0.00(+0.00%) |
Feb 08, 2022 | 4.503 | 4.718 | 4.486 | 4.683 | 4,249,090 | +0.34(+7.92%) |
Feb 07, 2022 | 4.271 | 4.417 | 4.271 | 4.340 | 2,533,179 | +0.06(+1.41%) |
Feb 04, 2022 | 4.176 | 4.305 | 4.142 | 4.279 | 2,021,279 | +0.09(+2.05%) |
Feb 03, 2022 | 4.219 | 4.254 | 4.193 | 2,332,903 | -0.09(-2.01%) | |
Feb 02, 2022 | 4.417 | 4.460 | 4.262 | 4.279 | 1,939,568 | -0.05(-1.19%) |
Feb 01, 2022 | 4.193 | 4.352 | 4.176 | 4.331 | 2,468,311 | +0.14(+3.28%) |
Jan 31, 2022 | 4.168 | 4.236 | 4.193 | 2,397,789 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.236 | 4.279 | 4.116 | 4.228 | 1,530,228 | -0.04(-1.01%) |
Jan 27, 2022 | 4.219 | 4.365 | 4.211 | 4.271 | 2,009,740 | +0.08(+1.84%) |
Jan 26, 2022 | 4.211 | 4.309 | 4.142 | 4.193 | 2,230,672 | +0.03(+0.83%) |
Jan 25, 2022 | 4.047 | 4.193 | 3.979 | 4.159 | 2,817,488 | +0.06(+1.47%) |
Jan 24, 2022 | 4.193 | 4.193 | 3.910 | 4.099 | 5,845,988 | -0.14(-3.25%) |
Jan 21, 2022 | 4.408 | 4.408 | 4.219 | 4.236 | 3,263,448 | -0.18(-4.09%) |
Jan 20, 2022 | 4.554 | 4.602 | 4.408 | 4.417 | 1,396,241 | -0.12(-2.65%) |
Jan 19, 2022 | 4.597 | 4.615 | 4.529 | 4.537 | 1,528,006 | -0.04(-0.94%) |
Jan 18, 2022 | 4.761 | 4.769 | 4.572 | 4.580 | 1,854,806 | -0.23(-4.82%) |
Jan 14, 2022 | 4.812 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 4.847 | 4.881 | 4.735 | 4.786 | 2,082,532 | -0.06(-1.24%) |
Jan 12, 2022 | 4.769 | 4.864 | 4.752 | 4.847 | 1,938,935 | +0.12(+2.55%) |
Jan 11, 2022 | 4.640 | 4.782 | 4.632 | 4.726 | 2,449,720 | +0.11(+2.42%) |
Jan 10, 2022 | 4.554 | 4.615 | 4.468 | 4.615 | 1,458,690 | +0.03(+0.56%) |
Jan 07, 2022 | 4.554 | 4.597 | 4.503 | 4.589 | 1,403,954 | +0.07(+1.52%) |
Jan 06, 2022 | 4.563 | 4.640 | 4.511 | 4.520 | 994,024 | -0.03(-0.75%) |
Jan 05, 2022 | 4.692 | 4.791 | 4.554 | 4.554 | 1,877,023 | -0.14(-2.93%) |
Jan 04, 2022 | 4.692 | 4.769 | 4.632 | 4.692 | 2,734,146 | +0.07(+1.49%) |
Jan 03, 2022 | 4.503 | 4.632 | 4.481 | 4.623 | 1,981,610 | +0.16(+3.66%) |
Dec 31, 2021 | 4.425 | 4.468 | 4.378 | 4.460 | 1,360,908 | +0.02(+0.39%) |
Dec 30, 2021 | 4.417 | 4.503 | 4.404 | 4.443 | 1,543,179 | +0.05(+1.17%) |
Dec 29, 2021 | 4.511 | 4.537 | 4.391 | 4.391 | 1,947,326 | -0.10(-2.29%) |
Dec 28, 2021 | 4.520 | 4.589 | 4.484 | 4.494 | 1,449,681 | -0.03(-0.57%) |
Dec 27, 2021 | 4.511 | 4.546 | 4.468 | 4.520 | 1,374,279 | +0.01(+0.19%) |
Dec 23, 2021 | 4.589 | 4.589 | 4.460 | 4.511 | 1,107,754 | -0.06(-1.32%) |
Dec 22, 2021 | 4.563 | 4.572 | 4.468 | 4.572 | 1,623,804 | +0.04(+0.95%) |
Dec 21, 2021 | 4.537 | 4.576 | 4.516 | 4.529 | 809,955 | +0.02(+0.38%) |
Dec 20, 2021 | 4.434 | 4.520 | 4.391 | 4.511 | 1,652,069 | +0.00(+0.00%) |
Dec 17, 2021 | 4.529 | 4.580 | 4.434 | 4.511 | 2,650,371 | -0.04(-0.94%) |
Dec 16, 2021 | 4.606 | 4.649 | 4.520 | 4.554 | 1,306,478 | +0.00(+0.00%) |
Dec 15, 2021 | 4.589 | 4.589 | 4.417 | 4.554 | 2,029,886 | -0.03(-0.75%) |
Dec 14, 2021 | 4.597 | 4.645 | 4.572 | 4.589 | 1,464,699 | -0.06(-1.29%) |
Dec 13, 2021 | 4.675 | 4.692 | 4.589 | 4.649 | 1,479,118 | -0.06(-1.28%) |
Dec 10, 2021 | 4.709 | 4.764 | 4.675 | 4.709 | 728,367 | +0.02(+0.37%) |
Dec 09, 2021 | 4.761 | 4.778 | 4.649 | 4.692 | 2,666,589 | -0.18(-3.70%) |
Dec 08, 2021 | 4.829 | 4.902 | 4.769 | 4.872 | 1,418,869 | +0.04(+0.89%) |
Dec 07, 2021 | 4.743 | 4.864 | 4.709 | 4.829 | 2,782,186 | +0.17(+3.69%) |
Dec 06, 2021 | 4.537 | 4.675 | 4.434 | 4.658 | 2,402,030 | +0.16(+3.63%) |
Dec 03, 2021 | 4.572 | 4.580 | 4.447 | 4.494 | 1,938,410 | -0.08(-1.69%) |
Dec 02, 2021 | 4.511 | 4.653 | 4.486 | 4.572 | 3,006,646 | +0.10(+2.31%) |