Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.820 | 3.900 | 3.530 | 3.530 | 127,364 | -0.31(-8.07%) |
Feb 25, 2022 | 3.985 | 4.143 | 3.669 | 3.840 | 14,973 | +0.00(+0.00%) |
Feb 24, 2022 | 3.560 | 4.071 | 3.635 | 3.840 | 46,883 | +0.19(+5.06%) |
Feb 23, 2022 | 4.140 | 4.140 | 3.600 | 3.655 | 27,795 | -0.35(-8.63%) |
Feb 22, 2022 | 4.160 | 4.160 | 3.970 | 4.000 | 17,956 | -0.25(-5.88%) |
Feb 18, 2022 | 4.250 | 0 | -0.01(-0.23%) | |||
Feb 17, 2022 | 4.200 | 4.300 | 4.070 | 4.260 | 73,110 | -0.04(-0.93%) |
Feb 16, 2022 | 4.230 | 4.332 | 4.160 | 4.300 | 51,543 | +0.10(+2.38%) |
Feb 15, 2022 | 4.150 | 4.300 | 4.117 | 4.200 | 30,591 | +0.10(+2.44%) |
Feb 14, 2022 | 4.180 | 4.280 | 4.030 | 4.100 | 35,155 | -0.08(-1.91%) |
Feb 11, 2022 | 4.260 | 4.300 | 4.070 | 4.180 | 33,554 | -0.06(-1.42%) |
Feb 10, 2022 | 4.190 | 4.291 | 4.110 | 4.240 | 22,513 | +0.03(+0.71%) |
Feb 09, 2022 | 4.140 | 4.220 | 4.030 | 4.210 | 12,185 | +0.17(+4.21%) |
Feb 08, 2022 | 3.960 | 4.120 | 3.885 | 4.040 | 27,720 | +0.08(+2.02%) |
Feb 07, 2022 | 3.850 | 4.030 | 3.850 | 3.960 | 13,935 | +0.17(+4.49%) |
Feb 04, 2022 | 3.700 | 3.790 | 3.579 | 3.790 | 17,603 | +0.06(+1.61%) |
Feb 03, 2022 | 3.940 | 3.590 | 3.730 | 26,983 | -0.18(-4.60%) | |
Feb 02, 2022 | 4.000 | 4.000 | 3.870 | 3.910 | 25,530 | -0.06(-1.51%) |
Feb 01, 2022 | 4.050 | 4.070 | 3.930 | 3.970 | 71,554 | -0.08(-1.98%) |
Jan 31, 2022 | 3.780 | 4.050 | 55,123 | +0.25(+6.58%) | ||
Jan 28, 2022 | 3.600 | 3.840 | 3.570 | 3.800 | 108,616 | +0.24(+6.74%) |
Jan 27, 2022 | 3.630 | 3.720 | 3.511 | 3.560 | 50,432 | +0.00(+0.00%) |
Jan 26, 2022 | 3.800 | 3.850 | 3.560 | 3.560 | 30,420 | -0.15(-4.04%) |
Jan 25, 2022 | 3.560 | 3.810 | 3.560 | 3.710 | 32,330 | +0.13(+3.63%) |
Jan 24, 2022 | 3.690 | 3.690 | 3.360 | 3.580 | 102,157 | -0.16(-4.28%) |
Jan 21, 2022 | 3.910 | 3.974 | 3.665 | 3.740 | 90,761 | -0.26(-6.50%) |
Jan 20, 2022 | 3.860 | 4.320 | 3.800 | 4.000 | 1,743,203 | +0.18(+4.71%) |
Jan 19, 2022 | 4.050 | 4.060 | 3.700 | 3.820 | 179,296 | -0.27(-6.60%) |
Jan 18, 2022 | 4.180 | 4.320 | 4.060 | 4.090 | 75,519 | -0.34(-7.67%) |
Jan 14, 2022 | 4.430 | 0 | -0.35(-7.32%) | |||
Jan 13, 2022 | 4.530 | 5.142 | 4.240 | 4.780 | 406,462 | +0.26(+5.75%) |
Jan 12, 2022 | 4.440 | 4.740 | 4.440 | 4.520 | 57,493 | +0.02(+0.44%) |
Jan 11, 2022 | 4.010 | 4.500 | 4.000 | 4.500 | 123,186 | +0.50(+12.50%) |
Jan 10, 2022 | 4.120 | 4.160 | 3.938 | 4.000 | 69,303 | -0.18(-4.31%) |
Jan 07, 2022 | 4.230 | 4.419 | 4.050 | 4.180 | 28,288 | -0.08(-1.88%) |
Jan 06, 2022 | 4.520 | 4.662 | 4.190 | 4.260 | 113,489 | -0.25(-5.65%) |
Jan 05, 2022 | 4.890 | 4.890 | 4.490 | 4.515 | 18,200 | -0.38(-7.67%) |
Jan 04, 2022 | 4.950 | 4.950 | 4.680 | 4.890 | 73,634 | +0.13(+2.73%) |
Jan 03, 2022 | 4.380 | 4.910 | 4.323 | 4.760 | 64,403 | +0.35(+7.94%) |
Dec 31, 2021 | 4.310 | 4.410 | 4.180 | 4.410 | 62,825 | +0.05(+1.15%) |
Dec 30, 2021 | 4.290 | 4.400 | 4.000 | 4.360 | 77,720 | +0.11(+2.59%) |
Dec 29, 2021 | 4.420 | 4.420 | 4.090 | 4.250 | 49,644 | -0.17(-3.85%) |
Dec 28, 2021 | 4.560 | 4.565 | 4.300 | 4.420 | 40,383 | -0.08(-1.78%) |
Dec 27, 2021 | 4.680 | 4.880 | 4.500 | 4.500 | 53,101 | -0.13(-2.81%) |
Dec 23, 2021 | 4.580 | 4.730 | 4.480 | 4.630 | 57,010 | +0.16(+3.58%) |
Dec 22, 2021 | 4.480 | 4.548 | 4.380 | 4.470 | 50,847 | -0.01(-0.22%) |
Dec 21, 2021 | 4.550 | 4.570 | 4.480 | 4.480 | 22,179 | -0.01(-0.22%) |
Dec 20, 2021 | 4.740 | 4.740 | 4.360 | 4.490 | 101,905 | -0.25(-5.27%) |
Dec 17, 2021 | 4.500 | 4.840 | 4.380 | 4.740 | 58,672 | +0.19(+4.18%) |
Dec 16, 2021 | 4.560 | 4.730 | 4.473 | 4.550 | 51,030 | +0.24(+5.57%) |
Dec 15, 2021 | 4.410 | 4.502 | 3.850 | 4.310 | 144,574 | -0.15(-3.36%) |
Dec 14, 2021 | 4.460 | 4.650 | 4.270 | 4.460 | 61,086 | -0.24(-5.11%) |
Dec 13, 2021 | 4.690 | 4.861 | 4.515 | 4.700 | 32,110 | +0.00(+0.00%) |
Dec 10, 2021 | 4.600 | 4.825 | 4.500 | 4.700 | 67,001 | +0.09(+1.95%) |
Dec 09, 2021 | 4.860 | 4.860 | 4.610 | 4.610 | 20,567 | -0.26(-5.34%) |
Dec 08, 2021 | 4.500 | 4.900 | 4.370 | 4.870 | 61,785 | +0.36(+7.98%) |
Dec 07, 2021 | 4.200 | 4.620 | 4.130 | 4.510 | 209,795 | +0.30(+7.13%) |
Dec 06, 2021 | 4.040 | 4.250 | 3.810 | 4.210 | 158,905 | +0.19(+4.73%) |
Dec 03, 2021 | 4.130 | 4.325 | 3.970 | 4.020 | 79,472 | -0.13(-3.13%) |
Dec 02, 2021 | 4.680 | 4.680 | 4.120 | 4.150 | 138,004 | -0.58(-12.26%) |