Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.355 | 4.550 | 4.020 | 4.290 | 17,416 | -0.06(-1.38%) |
Feb 25, 2022 | 4.240 | 4.500 | 4.295 | 4.350 | 11,199 | +0.11(+2.59%) |
Feb 24, 2022 | 4.000 | 4.400 | 3.770 | 4.240 | 12,693 | +0.09(+2.17%) |
Feb 23, 2022 | 4.090 | 4.500 | 4.090 | 4.150 | 3,418 | +0.08(+1.84%) |
Feb 22, 2022 | 4.100 | 4.490 | 4.075 | 4.075 | 5,993 | -0.02(-0.61%) |
Feb 18, 2022 | 4.100 | 0 | -0.25(-5.74%) | |||
Feb 17, 2022 | 4.590 | 4.590 | 4.250 | 4.350 | 17,279 | -0.24(-5.23%) |
Feb 16, 2022 | 4.600 | 4.600 | 4.420 | 4.590 | 3,065 | -0.01(-0.22%) |
Feb 15, 2022 | 4.600 | 4.600 | 4.410 | 4.600 | 3,586 | +0.08(+1.88%) |
Feb 14, 2022 | 4.500 | 4.890 | 4.500 | 4.515 | 39,194 | -0.03(-0.77%) |
Feb 11, 2022 | 4.480 | 4.600 | 4.480 | 4.550 | 4,036 | -0.05(-1.09%) |
Feb 10, 2022 | 4.450 | 4.700 | 4.250 | 4.600 | 13,346 | +0.17(+3.84%) |
Feb 09, 2022 | 4.680 | 4.780 | 4.010 | 4.430 | 25,942 | -0.12(-2.64%) |
Feb 08, 2022 | 4.650 | 4.650 | 4.525 | 4.550 | 26,946 | -0.10(-2.15%) |
Feb 07, 2022 | 4.650 | 4.650 | 4.570 | 4.650 | 5,400 | +0.00(+0.00%) |
Feb 04, 2022 | 4.700 | 4.800 | 4.650 | 4.650 | 7,245 | -0.02(-0.53%) |
Feb 03, 2022 | 4.800 | 4.675 | 4.675 | 998 | -0.12(-2.60%) | |
Feb 02, 2022 | 4.800 | 4.800 | 4.350 | 4.800 | 13,010 | +0.00(+0.00%) |
Feb 01, 2022 | 4.550 | 4.800 | 4.550 | 4.800 | 5,277 | +0.30(+6.67%) |
Jan 31, 2022 | 4.790 | 4.800 | 4.410 | 4.500 | 6,508 | +0.00(+0.00%) |
Jan 28, 2022 | 4.850 | 4.850 | 4.346 | 4.500 | 8,301 | -0.30(-6.25%) |
Jan 27, 2022 | 4.800 | 4.900 | 4.450 | 4.800 | 5,934 | +0.00(+0.00%) |
Jan 26, 2022 | 4.900 | 4.900 | 4.350 | 4.800 | 14,358 | +0.00(+0.00%) |
Jan 25, 2022 | 4.900 | 4.900 | 4.800 | 4.800 | 15,617 | -0.05(-1.03%) |
Jan 24, 2022 | 4.700 | 4.850 | 4.605 | 4.850 | 9,718 | +0.10(+2.11%) |
Jan 21, 2022 | 4.905 | 4.905 | 4.750 | 4.750 | 17,866 | -0.15(-3.06%) |
Jan 20, 2022 | 4.910 | 4.950 | 4.845 | 4.900 | 20,882 | +0.00(+0.00%) |
Jan 19, 2022 | 4.700 | 4.900 | 4.700 | 4.900 | 19,060 | +0.20(+4.26%) |
Jan 18, 2022 | 4.800 | 4.850 | 4.700 | 4.700 | 14,774 | +0.00(+0.00%) |
Jan 14, 2022 | 4.700 | 0 | +0.07(+1.51%) | |||
Jan 13, 2022 | 4.500 | 4.990 | 4.500 | 4.630 | 32,253 | +0.08(+1.76%) |
Jan 12, 2022 | 5.025 | 5.025 | 4.550 | 4.550 | 20,529 | -0.05(-1.09%) |
Jan 11, 2022 | 4.750 | 4.800 | 4.240 | 4.600 | 17,842 | -0.05(-1.08%) |
Jan 10, 2022 | 4.900 | 5.150 | 4.100 | 4.650 | 40,286 | -0.02(-0.43%) |
Jan 07, 2022 | 3.500 | 6.680 | 3.340 | 4.670 | 19,688 | +1.22(+35.36%) |
Jan 06, 2022 | 4.500 | 4.500 | 3.150 | 3.450 | 49,140 | +0.35(+11.29%) |
Jan 05, 2022 | 2.990 | 3.490 | 2.990 | 3.100 | 23,521 | +0.11(+3.68%) |
Jan 04, 2022 | 2.800 | 2.990 | 2.750 | 2.990 | 6,896 | +0.32(+11.99%) |
Jan 03, 2022 | 2.920 | 2.920 | 2.670 | 2.670 | 4,960 | -0.18(-6.32%) |
Dec 31, 2021 | 2.680 | 2.850 | 2.680 | 2.850 | 13,702 | +0.17(+6.34%) |
Dec 30, 2021 | 2.660 | 2.750 | 2.660 | 2.680 | 7,055 | +0.01(+0.37%) |
Dec 29, 2021 | 2.700 | 2.700 | 2.670 | 2.670 | 9,579 | -0.03(-1.11%) |
Dec 28, 2021 | 2.690 | 2.700 | 2.510 | 2.700 | 4,861 | +0.21(+8.43%) |
Dec 27, 2021 | 2.670 | 2.690 | 2.300 | 2.490 | 10,808 | -0.10(-4.05%) |
Dec 23, 2021 | 2.380 | 2.680 | 2.380 | 2.595 | 12,070 | +0.24(+9.96%) |
Dec 22, 2021 | 2.340 | 2.700 | 2.260 | 2.360 | 24,501 | +0.05(+2.16%) |
Dec 21, 2021 | 2.320 | 2.350 | 2.260 | 2.310 | 6,580 | -0.01(-0.43%) |
Dec 20, 2021 | 2.500 | 2.500 | 2.120 | 2.320 | 7,217 | -0.18(-7.20%) |
Dec 17, 2021 | 2.620 | 2.690 | 2.150 | 2.500 | 8,970 | +0.20(+8.69%) |
Dec 16, 2021 | 2.700 | 2.700 | 2.100 | 2.300 | 7,265 | -0.10(-4.17%) |
Dec 15, 2021 | 2.350 | 2.700 | 2.100 | 2.400 | 8,424 | -0.13(-5.14%) |
Dec 14, 2021 | 2.560 | 2.600 | 2.450 | 2.530 | 2,269 | -0.02(-0.78%) |
Dec 13, 2021 | 2.530 | 2.550 | 2.530 | 2.550 | 2,975 | +0.02(+0.79%) |
Dec 10, 2021 | 2.550 | 2.550 | 2.530 | 2.530 | 2,182 | +0.00(+0.00%) |
Dec 09, 2021 | 2.550 | 2.550 | 2.530 | 2.530 | 9,319 | -0.01(-0.39%) |
Dec 08, 2021 | 2.530 | 2.544 | 2.520 | 2.540 | 3,901 | -0.01(-0.39%) |
Dec 07, 2021 | 2.560 | 2.700 | 2.520 | 2.550 | 2,290 | +0.00(+0.00%) |
Dec 06, 2021 | 2.560 | 2.700 | 2.500 | 2.550 | 9,043 | -0.03(-1.16%) |
Dec 03, 2021 | 2.690 | 2.690 | 2.520 | 2.580 | 2,458 | +0.08(+3.20%) |
Dec 02, 2021 | 2.580 | 2.590 | 2.485 | 2.500 | 5,740 | +0.22(+9.65%) |
Dec 01, 2021 | 2.270 | 2.530 | 2.250 | 2.280 | 22,362 | +0.01(+0.44%) |
Nov 30, 2021 | 2.620 | 2.640 | 2.395 | 2.270 | 3,886 | -0.03(-1.30%) |
Nov 29, 2021 | 2.470 | 2.500 | 2.300 | 2.300 | 6,394 | -0.16(-6.50%) |
Nov 26, 2021 | 2.450 | 2.460 | 2.400 | 2.460 | 1,605 | +0.01(+0.41%) |
Nov 24, 2021 | 2.390 | 2.690 | 2.250 | 2.450 | 11,116 | +0.05(+2.08%) |
Nov 23, 2021 | 2.300 | 2.460 | 2.200 | 2.400 | 7,011 | +0.06(+2.56%) |
Nov 22, 2021 | 2.480 | 2.490 | 2.250 | 2.340 | 10,454 | -0.14(-5.65%) |
Nov 19, 2021 | 2.690 | 2.690 | 2.480 | 2.480 | 1,921 | -0.02(-0.80%) |
Nov 18, 2021 | 2.600 | 2.600 | 2.500 | 2.500 | 3,490 | -0.03(-1.19%) |
Nov 17, 2021 | 2.500 | 2.700 | 2.200 | 2.530 | 13,721 | +0.08(+3.27%) |
Nov 16, 2021 | 2.600 | 2.600 | 2.200 | 2.450 | 16,366 | -0.14(-5.41%) |
Nov 15, 2021 | 2.600 | 2.750 | 2.520 | 2.590 | 11,953 | +0.04(+1.57%) |
Nov 12, 2021 | 2.550 | 2.550 | 2.500 | 2.550 | 7,115 | -0.10(-3.77%) |
Nov 11, 2021 | 2.600 | 2.740 | 2.600 | 2.650 | 6,291 | +0.05(+1.92%) |
Nov 10, 2021 | 2.500 | 2.600 | 5,500 | +0.20(+8.33%) | ||
Nov 09, 2021 | 2.550 | 2.550 | 2.400 | 2.400 | 15,249 | -0.10(-4.00%) |
Nov 08, 2021 | 2.550 | 2.800 | 2.455 | 2.500 | 18,922 | +0.25(+11.11%) |
Nov 05, 2021 | 2.525 | 2.550 | 2.250 | 2.250 | 14,881 | -0.25(-10.00%) |
Nov 04, 2021 | 2.500 | 2.550 | 2.500 | 2.500 | 12,480 | +0.00(+0.00%) |
Nov 03, 2021 | 2.500 | 2.500 | 2.375 | 2.500 | 11,808 | +0.00(+0.00%) |
Nov 02, 2021 | 2.460 | 2.540 | 2.460 | 2.500 | 8,492 | +0.00(+0.00%) |
Nov 01, 2021 | 2.500 | 2.500 | 2.250 | 2.500 | 10,856 | +0.00(+0.00%) |
Oct 29, 2021 | 2.500 | 2.550 | 2.490 | 2.500 | 13,170 | -0.02(-0.79%) |
Oct 28, 2021 | 2.600 | 2.600 | 2.500 | 2.520 | 17,771 | -0.08(-3.08%) |
Oct 27, 2021 | 2.600 | 2.600 | 2.575 | 2.600 | 8,554 | +0.04(+1.56%) |
Oct 26, 2021 | 2.500 | 2.600 | 2.560 | 11,380 | +0.08(+3.23%) | |
Oct 25, 2021 | 2.600 | 2.660 | 2.440 | 2.480 | 8,325 | -0.14(-5.34%) |
Oct 22, 2021 | 2.300 | 2.840 | 2.250 | 2.620 | 12,712 | +0.32(+13.91%) |
Oct 21, 2021 | 2.250 | 2.340 | 2.150 | 2.300 | 14,522 | +0.20(+9.52%) |
Oct 20, 2021 | 2.000 | 2.200 | 2.000 | 2.100 | 45,580 | +0.10(+5.00%) |
Oct 18, 2021 | 2.000 | 2.000 | 2.000 | 12 | -0.05(-2.44%) | |
Oct 15, 2021 | 1.980 | 2.075 | 1.970 | 2.050 | 16,405 | +0.08(+4.06%) |
Oct 14, 2021 | 1.980 | 1.980 | 1.970 | 1.970 | 400 | +0.00(+0.00%) |
Oct 13, 2021 | 1.970 | 1.980 | 1.970 | 1.970 | 1,742 | -0.03(-1.50%) |
Oct 12, 2021 | 2.100 | 2.100 | 1.960 | 2.000 | 9,394 | +0.01(+0.50%) |
Oct 11, 2021 | 1.970 | 2.060 | 1.970 | 1.990 | 10,428 | +0.01(+0.51%) |
Oct 08, 2021 | 2.060 | 2.060 | 1.900 | 1.980 | 4,665 | -0.10(-4.58%) |
Oct 07, 2021 | 2.100 | 2.100 | 2.075 | 2.075 | 6,000 | +0.12(+5.87%) |
Oct 06, 2021 | 2.100 | 2.100 | 1.960 | 1.960 | 8,390 | -0.09(-4.39%) |
Oct 05, 2021 | 2.100 | 2.100 | 2.050 | 2.050 | 4,153 | -0.05(-2.38%) |
Oct 04, 2021 | 2.050 | 2.100 | 2.000 | 2.100 | 11,556 | +0.04(+1.94%) |
Oct 01, 2021 | 2.060 | 2.060 | 2.060 | 2.060 | 116 | -0.02(-0.72%) |
Sep 30, 2021 | 1.980 | 2.075 | 1.960 | 2.075 | 1,625 | -0.02(-1.19%) |
Sep 28, 2021 | 2.100 | 2.100 | 2.100 | 86 | +0.00(+0.00%) | |
Sep 27, 2021 | 2.075 | 2.100 | 1.960 | 2.100 | 11,339 | +0.01(+0.48%) |
Sep 24, 2021 | 2.000 | 2.090 | 2.000 | 2.090 | 818 | +0.09(+4.50%) |
Sep 23, 2021 | 2.150 | 2.150 | 1.960 | 2.000 | 18,774 | -0.08(-3.85%) |
Sep 22, 2021 | 2.030 | 2.120 | 2.030 | 2.080 | 3,402 | +0.05(+2.46%) |
Sep 21, 2021 | 2.030 | 2.030 | 2.030 | 2.030 | 1,330 | -0.01(-0.25%) |
Sep 20, 2021 | 2.100 | 2.150 | 1.960 | 2.035 | 7,082 | -0.06(-3.10%) |
Sep 17, 2021 | 2.040 | 2.100 | 2.040 | 2.100 | 9,594 | +0.07(+3.45%) |
Sep 16, 2021 | 2.080 | 2.080 | 2.030 | 2.030 | 719 | -0.05(-2.40%) |
Sep 15, 2021 | 2.080 | 2.080 | 2.000 | 2.080 | 2,092 | +0.06(+2.72%) |
Sep 14, 2021 | 2.070 | 2.070 | 2.025 | 2.025 | 1,433 | -0.05(-2.41%) |
Sep 13, 2021 | 2.100 | 2.100 | 2.070 | 2.075 | 9,428 | -0.02(-1.19%) |
Sep 10, 2021 | 2.080 | 2.200 | 2.080 | 2.100 | 35,420 | +0.02(+0.96%) |
Sep 09, 2021 | 2.080 | 2.080 | 2.000 | 2.080 | 117,817 | +0.03(+1.46%) |
Sep 08, 2021 | 2.010 | 2.050 | 1.985 | 2.050 | 18,876 | +0.04(+1.99%) |
Sep 07, 2021 | 1.990 | 2.100 | 1.900 | 2.010 | 20,449 | +0.11(+5.79%) |
Sep 03, 2021 | 1.940 | 1.940 | 1.780 | 1.900 | 7,155 | -0.08(-3.80%) |
Sep 02, 2021 | 1.950 | 1.990 | 1.920 | 1.975 | 2,105 | -0.01(-0.75%) |
Sep 01, 2021 | 1.860 | 2.050 | 1.860 | 1.990 | 4,570 | +0.22(+12.43%) |
Aug 31, 2021 | 1.880 | 1.898 | 1.770 | 1.770 | 10,577 | -0.11(-5.85%) |
Aug 30, 2021 | 1.950 | 1.950 | 1.880 | 1.880 | 1,862 | -0.13(-6.47%) |
Aug 27, 2021 | 2.020 | 2.020 | 1.900 | 2.010 | 27,824 | -0.01(-0.50%) |
Aug 26, 2021 | 2.000 | 2.050 | 2.000 | 2.020 | 6,555 | +0.03(+1.51%) |
Aug 25, 2021 | 2.100 | 2.110 | 1.750 | 1.990 | 10,732 | -0.07(-3.40%) |
Aug 24, 2021 | 1.900 | 2.060 | 1.900 | 2.060 | 16,138 | +0.05(+2.49%) |
Aug 23, 2021 | 2.000 | 2.020 | 2.000 | 2.010 | 1,740 | +0.01(+0.50%) |
Aug 20, 2021 | 2.120 | 2.120 | 2.000 | 2.000 | 3,925 | -0.12(-5.66%) |
Aug 19, 2021 | 2.150 | 2.150 | 2.120 | 2.120 | 600 | -0.07(-3.20%) |
Aug 18, 2021 | 2.060 | 2.190 | 2.020 | 2.190 | 4,191 | +0.13(+6.31%) |
Aug 17, 2021 | 2.100 | 2.125 | 2.050 | 2.060 | 8,679 | -0.14(-6.36%) |
Aug 16, 2021 | 2.160 | 2.220 | 2.100 | 2.200 | 3,770 | +0.00(+0.00%) |
Aug 13, 2021 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | -0.01(-0.68%) |
Aug 12, 2021 | 2.200 | 2.215 | 2.200 | 2.215 | 4,840 | +0.01(+0.68%) |
Aug 11, 2021 | 2.190 | 2.200 | 2.170 | 2.200 | 3,113 | +0.00(+0.00%) |
Aug 09, 2021 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Aug 06, 2021 | 2.200 | 2.250 | 2.200 | 2.200 | 2,593 | -0.01(-0.45%) |
Aug 05, 2021 | 2.150 | 2.220 | 2.150 | 2.210 | 9,180 | +0.11(+5.24%) |
Aug 04, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 10,030 | +0.00(+0.00%) |
Aug 03, 2021 | 2.210 | 2.210 | 2.050 | 2.100 | 11,187 | +0.04(+1.94%) |
Aug 02, 2021 | 2.280 | 2.280 | 1.000 | 2.060 | 12,153 | -0.22(-9.65%) |