Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.810 | 3.850 | 3.635 | 3.680 | 823,373 | -0.16(-4.17%) |
Feb 25, 2022 | 3.820 | 3.890 | 3.740 | 3.840 | 563,854 | +0.02(+0.52%) |
Feb 24, 2022 | 3.320 | 3.850 | 3.290 | 3.820 | 1,166,048 | +0.36(+10.40%) |
Feb 23, 2022 | 3.460 | 3.540 | 3.345 | 3.460 | 1,026,580 | +0.00(+0.00%) |
Feb 22, 2022 | 3.620 | 3.695 | 3.435 | 3.460 | 598,989 | -0.16(-4.42%) |
Feb 18, 2022 | 3.620 | 0 | +0.26(+7.74%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.300 | 3.360 | 649,451 | -0.15(-4.27%) |
Feb 16, 2022 | 3.500 | 3.525 | 3.350 | 3.510 | 738,847 | -0.03(-0.85%) |
Feb 15, 2022 | 3.530 | 3.610 | 3.440 | 3.540 | 794,477 | +0.03(+0.85%) |
Feb 14, 2022 | 3.940 | 4.000 | 3.490 | 3.510 | 915,706 | -0.42(-10.69%) |
Feb 11, 2022 | 3.930 | 4.190 | 3.870 | 3.930 | 2,496,141 | -0.03(-0.76%) |
Feb 10, 2022 | 3.560 | 3.960 | 3.490 | 3.960 | 1,937,613 | +0.30(+8.20%) |
Feb 09, 2022 | 3.460 | 3.660 | 3.430 | 3.660 | 973,529 | +0.21(+6.09%) |
Feb 08, 2022 | 3.440 | 3.500 | 3.320 | 3.450 | 911,979 | -0.01(-0.29%) |
Feb 07, 2022 | 3.300 | 3.505 | 3.300 | 3.460 | 900,592 | +0.16(+4.85%) |
Feb 04, 2022 | 3.250 | 3.355 | 3.180 | 3.300 | 1,138,724 | +0.03(+0.92%) |
Feb 03, 2022 | 3.320 | 3.190 | 3.270 | 2,282,729 | -0.13(-3.82%) | |
Feb 02, 2022 | 3.400 | 3.460 | 3.250 | 3.400 | 1,425,257 | +0.06(+1.80%) |
Feb 01, 2022 | 3.320 | 3.380 | 3.165 | 3.340 | 1,118,561 | +0.07(+2.14%) |
Jan 31, 2022 | 3.170 | 3.270 | 1,328,780 | +0.09(+2.83%) | ||
Jan 28, 2022 | 2.840 | 3.210 | 2.680 | 3.180 | 4,063,700 | +0.38(+13.57%) |
Jan 27, 2022 | 3.040 | 3.170 | 2.800 | 2.800 | 1,864,813 | -0.23(-7.59%) |
Jan 26, 2022 | 3.180 | 3.355 | 2.980 | 3.030 | 2,221,658 | -0.06(-1.94%) |
Jan 25, 2022 | 2.990 | 3.270 | 2.989 | 3.090 | 3,189,698 | +0.11(+3.69%) |
Jan 24, 2022 | 2.750 | 3.050 | 2.670 | 2.980 | 3,929,614 | +0.14(+4.93%) |
Jan 21, 2022 | 2.940 | 2.980 | 2.810 | 2.840 | 799,664 | -0.14(-4.70%) |
Jan 20, 2022 | 3.100 | 3.180 | 2.980 | 2.980 | 448,752 | -0.07(-2.30%) |
Jan 19, 2022 | 3.100 | 3.120 | 2.930 | 3.050 | 1,469,868 | +0.03(+0.99%) |
Jan 18, 2022 | 3.070 | 3.070 | 2.940 | 3.020 | 605,014 | -0.11(-3.51%) |
Jan 14, 2022 | 3.130 | 0 | -0.15(-4.57%) | |||
Jan 13, 2022 | 3.260 | 3.365 | 3.230 | 3.280 | 648,408 | +0.03(+0.92%) |
Jan 12, 2022 | 3.230 | 3.300 | 3.155 | 3.250 | 703,789 | +0.00(+0.00%) |
Jan 11, 2022 | 3.370 | 3.790 | 3.180 | 3.250 | 2,540,907 | +0.07(+2.20%) |
Jan 10, 2022 | 3.140 | 3.190 | 3.040 | 3.180 | 499,742 | +0.00(+0.00%) |
Jan 07, 2022 | 3.260 | 3.350 | 3.155 | 3.180 | 351,502 | -0.08(-2.45%) |
Jan 06, 2022 | 3.220 | 3.350 | 3.210 | 3.260 | 531,215 | +0.00(+0.00%) |
Jan 05, 2022 | 3.440 | 3.470 | 3.230 | 3.260 | 767,022 | -0.20(-5.78%) |
Jan 04, 2022 | 3.770 | 3.780 | 3.440 | 3.460 | 858,699 | -0.26(-6.99%) |
Jan 03, 2022 | 3.920 | 3.930 | 3.685 | 3.720 | 468,236 | -0.20(-5.10%) |
Dec 31, 2021 | 3.750 | 4.000 | 3.750 | 3.920 | 727,871 | +0.17(+4.53%) |
Dec 30, 2021 | 3.710 | 3.890 | 3.690 | 3.750 | 950,203 | +0.03(+0.81%) |
Dec 29, 2021 | 3.600 | 3.815 | 3.590 | 3.720 | 778,311 | +0.09(+2.48%) |
Dec 28, 2021 | 3.730 | 3.810 | 3.620 | 3.630 | 588,434 | -0.12(-3.20%) |
Dec 27, 2021 | 3.790 | 3.865 | 3.690 | 3.750 | 613,327 | -0.05(-1.32%) |
Dec 23, 2021 | 3.680 | 3.835 | 3.615 | 3.800 | 698,914 | +0.10(+2.70%) |
Dec 22, 2021 | 3.750 | 3.800 | 3.680 | 3.700 | 429,327 | -0.06(-1.60%) |
Dec 21, 2021 | 3.760 | 3.830 | 3.700 | 3.760 | 621,555 | -0.02(-0.53%) |
Dec 20, 2021 | 3.800 | 3.870 | 3.706 | 3.780 | 387,133 | -0.05(-1.31%) |
Dec 17, 2021 | 3.790 | 4.010 | 3.671 | 3.830 | 1,109,375 | +0.04(+1.06%) |
Dec 16, 2021 | 3.970 | 3.990 | 3.790 | 3.790 | 515,010 | -0.18(-4.53%) |
Dec 15, 2021 | 3.920 | 4.040 | 3.840 | 3.970 | 833,171 | +0.11(+2.85%) |
Dec 14, 2021 | 3.930 | 3.960 | 3.785 | 3.860 | 650,399 | -0.09(-2.28%) |
Dec 13, 2021 | 4.230 | 4.300 | 3.930 | 3.950 | 567,319 | -0.29(-6.84%) |
Dec 10, 2021 | 4.160 | 4.330 | 4.095 | 4.240 | 546,500 | +0.07(+1.68%) |
Dec 09, 2021 | 4.470 | 4.520 | 4.170 | 4.170 | 327,249 | -0.31(-6.92%) |
Dec 08, 2021 | 4.410 | 4.540 | 4.300 | 4.480 | 524,890 | +0.10(+2.28%) |
Dec 07, 2021 | 4.300 | 4.550 | 4.300 | 4.380 | 485,222 | +0.13(+3.06%) |
Dec 06, 2021 | 4.250 | 4.280 | 4.080 | 4.250 | 607,467 | -0.04(-0.93%) |
Dec 03, 2021 | 4.435 | 4.435 | 4.140 | 4.290 | 719,941 | -0.12(-2.72%) |
Dec 02, 2021 | 4.460 | 4.500 | 4.300 | 4.410 | 462,717 | +0.00(+0.00%) |