Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.920 | 4.000 | 3.895 | 3.895 | 5,948 | +0.12(+3.04%) |
Feb 25, 2022 | 3.870 | 3.950 | 3.780 | 3.780 | 28,895 | +0.04(+1.20%) |
Feb 24, 2022 | 3.700 | 3.735 | 3.700 | 3.735 | 255 | -0.26(-6.39%) |
Feb 23, 2022 | 3.877 | 4.050 | 3.877 | 3.990 | 3,567 | +0.07(+1.66%) |
Feb 22, 2022 | 3.960 | 3.970 | 3.925 | 3.925 | 2,863 | -0.06(-1.38%) |
Feb 18, 2022 | 3.980 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.980 | 3.980 | 3.980 | 3.980 | 6,681 | -0.01(-0.25%) |
Feb 16, 2022 | 3.990 | 3.990 | 3.990 | 3.990 | 573 | +0.05(+1.27%) |
Feb 15, 2022 | 3.980 | 3.980 | 3.900 | 3.940 | 2,168 | -0.06(-1.50%) |
Feb 14, 2022 | 4.000 | 4.030 | 4.000 | 4.000 | 521 | -0.00(-0.12%) |
Feb 11, 2022 | 4.000 | 4.005 | 4.000 | 4.005 | 1,107 | -0.04(-1.11%) |
Feb 10, 2022 | 4.030 | 4.050 | 4.010 | 4.050 | 13,250 | +0.02(+0.62%) |
Feb 09, 2022 | 4.025 | 4.025 | 4.025 | 4.025 | 968 | +0.08(+2.03%) |
Feb 08, 2022 | 4.020 | 4.100 | 3.860 | 3.945 | 47,803 | +0.00(+0.13%) |
Feb 07, 2022 | 3.940 | 3.980 | 3.940 | 3.940 | 4,695 | -0.07(-1.85%) |
Feb 04, 2022 | 3.980 | 4.020 | 3.980 | 4.014 | 3,901,448 | +0.11(+2.93%) |
Feb 03, 2022 | 3.900 | 3.900 | 3.900 | 7,598 | -0.11(-2.86%) | |
Feb 02, 2022 | 4.087 | 4.087 | 4.015 | 4.015 | 1,590,008 | -0.05(-1.23%) |
Feb 01, 2022 | 4.048 | 4.065 | 4.000 | 4.065 | 51,490 | +0.14(+3.57%) |
Jan 31, 2022 | 3.995 | 4.100 | 3.913 | 3.925 | 7,110 | -0.12(-2.97%) |
Jan 28, 2022 | 4.045 | 4.045 | 4.045 | 4.045 | 219 | +0.17(+4.39%) |
Jan 26, 2022 | 3.875 | 0 | -0.06(-1.65%) | |||
Jan 25, 2022 | 3.960 | 3.960 | 3.870 | 3.940 | 4,124 | +0.08(+1.97%) |
Jan 24, 2022 | 3.880 | 3.905 | 3.790 | 3.864 | 29,217 | -0.03(-0.80%) |
Jan 21, 2022 | 3.895 | 3.895 | 3.895 | 3.895 | 460 | -0.03(-0.76%) |
Jan 20, 2022 | 3.925 | 3.925 | 3.925 | 3.925 | 995 | -0.01(-0.13%) |
Jan 19, 2022 | 3.940 | 3.940 | 3.930 | 3.930 | 4,546 | +0.01(+0.20%) |
Jan 18, 2022 | 3.940 | 4.000 | 3.922 | 3.922 | 6,268 | +0.16(+4.31%) |
Jan 14, 2022 | 3.760 | 0 | -0.26(-6.47%) | |||
Jan 12, 2022 | 4.020 | 1 | +0.02(+0.50%) | |||
Jan 11, 2022 | 4.100 | 4.180 | 4.000 | 4.000 | 7,791 | +0.00(+0.00%) |
Jan 10, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 196 | +0.05(+1.27%) |
Jan 07, 2022 | 4.100 | 4.100 | 3.950 | 3.950 | 10,767 | -0.03(-0.75%) |
Jan 06, 2022 | 3.900 | 3.980 | 3.900 | 3.980 | 14,646 | +0.07(+1.79%) |
Jan 05, 2022 | 4.000 | 4.070 | 3.910 | 3.910 | 2,247 | -0.05(-1.31%) |
Jan 04, 2022 | 3.940 | 3.990 | 3.940 | 3.962 | 2,353 | +0.01(+0.30%) |
Jan 03, 2022 | 3.950 | 3.950 | 3.950 | 3.950 | 1,714 | -0.04(-1.00%) |
Dec 31, 2021 | 3.950 | 3.990 | 3.950 | 3.990 | 2,899 | +0.06(+1.41%) |
Dec 30, 2021 | 3.940 | 3.940 | 3.934 | 3.934 | 278 | +0.00(+0.13%) |
Dec 29, 2021 | 3.900 | 3.929 | 3.900 | 3.929 | 494 | +0.07(+1.93%) |
Dec 28, 2021 | 3.855 | 3.855 | 3.855 | 3.855 | 136 | +0.01(+0.26%) |
Dec 27, 2021 | 3.790 | 3.845 | 3.790 | 3.845 | 2,123 | +0.02(+0.52%) |
Dec 23, 2021 | 3.825 | 3.825 | 3.825 | 3.825 | 214 | +0.12(+3.10%) |
Dec 22, 2021 | 3.850 | 3.850 | 3.710 | 3.710 | 522 | -0.11(-2.88%) |
Dec 21, 2021 | 3.820 | 3.820 | 3.820 | 3.820 | 1,205 | +0.03(+0.92%) |
Dec 20, 2021 | 3.785 | 3.785 | 3.785 | 3.785 | 1,031 | -0.03(-0.92%) |
Dec 17, 2021 | 3.680 | 3.860 | 3.680 | 3.820 | 3,047 | +0.17(+4.65%) |
Dec 16, 2021 | 3.750 | 3.790 | 3.650 | 3.650 | 9,122 | -0.09(-2.48%) |
Dec 15, 2021 | 3.743 | 3.750 | 3.743 | 3.743 | 30,425 | -0.09(-2.29%) |
Dec 13, 2021 | 3.831 | 3.831 | 3.831 | 8 | +0.08(+2.16%) | |
Dec 10, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 436 | +0.01(+0.27%) |
Dec 09, 2021 | 3.740 | 3.740 | 3.740 | 3.740 | 924 | -0.01(-0.27%) |
Dec 08, 2021 | 3.880 | 3.880 | 3.750 | 3.750 | 25,559 | -0.02(-0.40%) |
Dec 07, 2021 | 3.750 | 3.765 | 3.750 | 3.765 | 27,329 | +0.06(+1.62%) |
Dec 06, 2021 | 3.758 | 3.758 | 3.705 | 3.705 | 4,807 | -0.10(-2.76%) |
Dec 03, 2021 | 3.730 | 3.810 | 3.730 | 3.810 | 2,836 | +0.14(+3.81%) |