Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.750 | 4.769 | 4.598 | 4.636 | 19,220,384 | -0.07(-1.41%) |
Feb 25, 2022 | 4.560 | 4.740 | 4.617 | 4.702 | 18,577,410 | +0.08(+1.64%) |
Feb 24, 2022 | 4.958 | 4.967 | 4.532 | 4.627 | 37,507,876 | -0.21(-4.31%) |
Feb 23, 2022 | 4.674 | 4.882 | 4.665 | 4.835 | 27,228,558 | +0.16(+3.44%) |
Feb 22, 2022 | 4.627 | 4.702 | 4.565 | 4.674 | 35,462,188 | +0.03(+0.61%) |
Feb 18, 2022 | 4.646 | 0 | +0.09(+2.08%) | |||
Feb 17, 2022 | 4.447 | 4.589 | 4.352 | 4.551 | 32,277,362 | +0.20(+4.57%) |
Feb 16, 2022 | 4.229 | 4.371 | 4.210 | 4.352 | 18,615,432 | +0.18(+4.31%) |
Feb 15, 2022 | 4.106 | 4.210 | 4.068 | 4.173 | 14,574,391 | -0.07(-1.56%) |
Feb 14, 2022 | 4.182 | 4.277 | 4.163 | 4.239 | 22,093,186 | +0.08(+1.82%) |
Feb 11, 2022 | 3.860 | 4.220 | 3.860 | 4.163 | 28,188,820 | +0.30(+7.84%) |
Feb 10, 2022 | 3.964 | 4.050 | 3.851 | 3.860 | 18,868,418 | -0.11(-2.86%) |
Feb 09, 2022 | 3.955 | 4.059 | 3.945 | 3.974 | 11,827,252 | +0.01(+0.24%) |
Feb 08, 2022 | 3.898 | 3.971 | 3.879 | 3.964 | 10,895,324 | +0.07(+1.70%) |
Feb 07, 2022 | 3.813 | 3.908 | 3.794 | 3.898 | 20,555,060 | +0.12(+3.26%) |
Feb 04, 2022 | 3.785 | 3.851 | 3.756 | 3.775 | 14,211,282 | +0.00(+0.00%) |
Feb 03, 2022 | 3.822 | 3.775 | 13,230,867 | -0.08(-1.97%) | ||
Feb 02, 2022 | 3.889 | 3.936 | 3.794 | 3.851 | 14,867,336 | -0.05(-1.21%) |
Feb 01, 2022 | 3.945 | 4.002 | 3.889 | 3.898 | 13,558,696 | +0.00(+0.00%) |
Jan 31, 2022 | 3.841 | 3.908 | 3.898 | 10,994,541 | +0.09(+2.23%) | |
Jan 28, 2022 | 3.794 | 3.822 | 3.733 | 3.813 | 15,339,716 | -0.03(-0.74%) |
Jan 27, 2022 | 3.860 | 3.964 | 3.813 | 3.841 | 17,842,846 | -0.10(-2.64%) |
Jan 26, 2022 | 4.050 | 4.139 | 3.917 | 3.945 | 20,887,426 | -0.16(-3.92%) |
Jan 25, 2022 | 3.974 | 4.125 | 3.955 | 4.106 | 17,672,760 | +0.09(+2.12%) |
Jan 24, 2022 | 3.983 | 4.031 | 3.832 | 4.021 | 28,151,988 | +0.04(+0.95%) |
Jan 21, 2022 | 4.125 | 4.144 | 3.955 | 3.983 | 17,277,818 | -0.14(-3.44%) |
Jan 20, 2022 | 4.201 | 4.229 | 4.116 | 4.125 | 16,469,713 | -0.07(-1.58%) |
Jan 19, 2022 | 3.955 | 4.220 | 3.927 | 4.191 | 21,143,366 | +0.30(+7.79%) |
Jan 18, 2022 | 3.936 | 4.002 | 3.870 | 3.889 | 14,747,998 | -0.07(-1.67%) |
Jan 14, 2022 | 3.955 | 0 | -0.04(-0.95%) | |||
Jan 13, 2022 | 3.917 | 4.059 | 3.898 | 3.993 | 23,203,880 | +0.07(+1.69%) |
Jan 12, 2022 | 3.841 | 3.936 | 3.822 | 3.927 | 19,969,410 | +0.11(+2.98%) |
Jan 11, 2022 | 3.737 | 3.813 | 3.718 | 3.813 | 12,951,339 | +0.07(+1.77%) |
Jan 10, 2022 | 3.671 | 3.747 | 3.633 | 3.747 | 23,625,900 | +0.06(+1.54%) |
Jan 07, 2022 | 3.662 | 3.709 | 3.633 | 3.690 | 14,830,719 | +0.04(+1.04%) |
Jan 06, 2022 | 3.718 | 3.728 | 3.643 | 3.652 | 17,915,236 | -0.13(-3.50%) |
Jan 05, 2022 | 3.908 | 3.964 | 3.775 | 3.785 | 14,573,948 | -0.09(-2.20%) |
Jan 04, 2022 | 3.908 | 3.964 | 3.860 | 3.870 | 8,176,406 | -0.02(-0.49%) |
Jan 03, 2022 | 3.936 | 3.954 | 3.889 | 3.889 | 7,779,499 | -0.10(-2.61%) |
Dec 31, 2021 | 3.983 | 4.031 | 3.936 | 3.993 | 13,856,327 | +0.02(+0.48%) |
Dec 30, 2021 | 3.832 | 3.983 | 3.832 | 3.974 | 13,060,456 | +0.15(+3.91%) |
Dec 29, 2021 | 3.815 | 3.880 | 3.782 | 3.824 | 12,717,747 | -0.03(-0.72%) |
Dec 28, 2021 | 3.843 | 3.927 | 3.829 | 3.852 | 8,446,654 | +0.03(+0.73%) |
Dec 27, 2021 | 3.824 | 3.880 | 3.796 | 3.824 | 11,796,177 | -0.02(-0.48%) |
Dec 23, 2021 | 3.796 | 3.852 | 3.755 | 3.843 | 12,419,270 | +0.04(+0.98%) |
Dec 22, 2021 | 3.768 | 3.815 | 3.713 | 3.806 | 11,298,810 | +0.06(+1.49%) |
Dec 21, 2021 | 3.778 | 3.787 | 3.713 | 3.750 | 13,316,176 | +0.00(+0.00%) |
Dec 20, 2021 | 3.666 | 3.764 | 3.638 | 3.750 | 15,961,050 | +0.02(+0.50%) |
Dec 17, 2021 | 3.750 | 3.815 | 3.703 | 3.731 | 31,119,748 | +0.01(+0.25%) |
Dec 16, 2021 | 3.582 | 3.741 | 3.582 | 3.722 | 21,899,006 | +0.19(+5.26%) |
Dec 15, 2021 | 3.554 | 3.564 | 3.443 | 3.536 | 26,332,812 | -0.03(-0.78%) |
Dec 14, 2021 | 3.573 | 3.629 | 3.545 | 3.564 | 14,720,542 | -0.07(-2.05%) |
Dec 13, 2021 | 3.657 | 3.701 | 3.601 | 3.638 | 15,806,273 | -0.01(-0.25%) |
Dec 10, 2021 | 3.657 | 3.675 | 3.592 | 3.648 | 15,168,411 | +0.02(+0.51%) |
Dec 09, 2021 | 3.713 | 3.713 | 3.620 | 3.629 | 19,160,748 | -0.12(-3.23%) |
Dec 08, 2021 | 3.750 | 3.787 | 3.706 | 3.750 | 17,374,678 | -0.01(-0.25%) |
Dec 07, 2021 | 3.675 | 3.792 | 3.648 | 3.759 | 23,398,362 | +0.09(+2.54%) |
Dec 06, 2021 | 3.648 | 3.694 | 3.581 | 3.666 | 23,407,692 | +0.02(+0.51%) |
Dec 03, 2021 | 3.629 | 3.694 | 3.582 | 3.648 | 22,279,690 | +0.03(+0.77%) |
Dec 02, 2021 | 3.592 | 3.629 | 3.499 | 3.620 | 26,486,302 | +0.04(+1.04%) |