Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.540 | 3.920 | 3.430 | 3.830 | 9,627 | +0.30(+8.50%) |
Feb 25, 2022 | 3.470 | 3.680 | 3.430 | 3.530 | 11,660 | +0.11(+3.22%) |
Feb 24, 2022 | 3.300 | 3.546 | 3.280 | 3.420 | 12,536 | +0.02(+0.74%) |
Feb 23, 2022 | 3.390 | 3.540 | 3.300 | 3.395 | 41,899 | +0.00(+0.15%) |
Feb 22, 2022 | 3.390 | 3.490 | 3.200 | 3.390 | 17,552 | +0.01(+0.15%) |
Feb 18, 2022 | 3.385 | 0 | -0.11(-3.01%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.353 | 3.490 | 13,169 | -0.11(-3.05%) |
Feb 16, 2022 | 3.710 | 3.750 | 3.520 | 3.600 | 14,976 | -0.05(-1.38%) |
Feb 15, 2022 | 3.630 | 3.750 | 3.570 | 3.650 | 26,777 | +0.02(+0.55%) |
Feb 14, 2022 | 3.860 | 3.860 | 3.583 | 3.630 | 14,718 | -0.25(-6.44%) |
Feb 11, 2022 | 3.880 | 4.290 | 3.850 | 3.880 | 10,472 | -0.03(-0.77%) |
Feb 10, 2022 | 3.650 | 3.954 | 3.650 | 3.910 | 28,729 | +0.19(+5.11%) |
Feb 09, 2022 | 3.850 | 3.982 | 3.710 | 3.720 | 18,999 | -0.13(-3.38%) |
Feb 08, 2022 | 3.900 | 4.520 | 3.600 | 3.850 | 65,442 | +0.10(+2.67%) |
Feb 07, 2022 | 3.890 | 4.100 | 3.700 | 3.750 | 7,138 | -0.03(-0.79%) |
Feb 04, 2022 | 4.050 | 4.050 | 3.680 | 3.780 | 26,080 | -0.30(-7.35%) |
Feb 03, 2022 | 4.250 | 4.000 | 4.080 | 23,245 | +0.03(+0.74%) | |
Feb 02, 2022 | 4.136 | 4.200 | 4.025 | 4.050 | 16,278 | -0.13(-3.11%) |
Feb 01, 2022 | 3.620 | 4.440 | 3.540 | 4.180 | 72,293 | +0.48(+12.97%) |
Jan 31, 2022 | 3.445 | 3.740 | 3.700 | 49,040 | +0.32(+9.47%) | |
Jan 28, 2022 | 3.310 | 3.600 | 3.280 | 3.380 | 29,674 | +0.06(+1.81%) |
Jan 27, 2022 | 3.510 | 3.660 | 3.070 | 3.320 | 105,355 | -0.28(-7.78%) |
Jan 26, 2022 | 3.710 | 4.084 | 3.510 | 3.600 | 19,459 | +0.05(+1.41%) |
Jan 25, 2022 | 3.640 | 3.800 | 3.500 | 3.550 | 61,874 | -0.16(-4.31%) |
Jan 24, 2022 | 3.840 | 3.920 | 3.430 | 3.710 | 102,821 | -0.27(-6.78%) |
Jan 21, 2022 | 3.860 | 3.990 | 3.610 | 3.980 | 47,723 | +0.06(+1.54%) |
Jan 20, 2022 | 4.215 | 4.269 | 3.900 | 3.920 | 52,878 | -0.29(-6.89%) |
Jan 19, 2022 | 4.390 | 4.390 | 4.100 | 4.210 | 31,447 | -0.11(-2.55%) |
Jan 18, 2022 | 4.500 | 4.840 | 4.300 | 4.320 | 58,409 | -0.03(-0.69%) |
Jan 14, 2022 | 4.350 | 0 | -0.43(-9.00%) | |||
Jan 13, 2022 | 4.900 | 5.090 | 4.530 | 4.780 | 44,344 | -0.13(-2.65%) |
Jan 12, 2022 | 4.760 | 4.910 | 4.600 | 4.910 | 26,480 | +0.21(+4.47%) |
Jan 11, 2022 | 4.500 | 5.007 | 4.500 | 4.700 | 17,644 | +0.13(+2.84%) |
Jan 10, 2022 | 4.500 | 4.785 | 4.330 | 4.570 | 33,843 | -0.18(-3.79%) |
Jan 07, 2022 | 4.380 | 4.950 | 4.370 | 4.750 | 33,063 | -0.07(-1.45%) |
Jan 06, 2022 | 4.580 | 4.990 | 4.450 | 4.820 | 76,756 | -0.20(-3.98%) |
Jan 05, 2022 | 5.090 | 5.210 | 4.910 | 5.020 | 15,145 | -0.19(-3.65%) |
Jan 04, 2022 | 5.220 | 5.240 | 5.145 | 5.210 | 3,868 | +0.09(+1.76%) |
Jan 03, 2022 | 4.980 | 5.260 | 4.550 | 5.120 | 2,372 | +0.22(+4.49%) |
Dec 31, 2021 | 5.080 | 5.236 | 4.890 | 4.900 | 79,726 | -0.27(-5.22%) |
Dec 30, 2021 | 4.970 | 5.201 | 4.850 | 5.170 | 45,095 | +0.13(+2.58%) |
Dec 29, 2021 | 5.040 | 5.240 | 4.950 | 5.040 | 26,383 | -0.07(-1.37%) |
Dec 28, 2021 | 5.000 | 5.279 | 4.830 | 5.110 | 25,346 | +0.08(+1.59%) |
Dec 27, 2021 | 5.180 | 5.270 | 4.960 | 5.030 | 30,330 | -0.10(-1.95%) |
Dec 23, 2021 | 5.000 | 5.336 | 4.840 | 5.130 | 27,493 | +0.17(+3.43%) |
Dec 22, 2021 | 5.000 | 5.300 | 4.900 | 4.960 | 36,361 | -0.21(-4.06%) |
Dec 21, 2021 | 5.100 | 5.190 | 4.940 | 5.170 | 20,671 | +0.03(+0.58%) |
Dec 20, 2021 | 4.950 | 5.460 | 4.460 | 5.140 | 44,112 | +0.19(+3.84%) |
Dec 17, 2021 | 4.540 | 4.990 | 4.354 | 4.950 | 43,210 | +0.34(+7.38%) |
Dec 16, 2021 | 4.220 | 4.907 | 4.155 | 4.610 | 62,588 | +0.43(+10.29%) |
Dec 15, 2021 | 4.040 | 4.346 | 3.854 | 4.180 | 83,049 | +0.15(+3.72%) |
Dec 14, 2021 | 4.260 | 4.410 | 3.942 | 4.030 | 105,493 | -0.32(-7.36%) |
Dec 13, 2021 | 4.520 | 5.090 | 4.250 | 4.350 | 53,083 | -0.25(-5.43%) |
Dec 10, 2021 | 4.770 | 5.000 | 4.500 | 4.600 | 25,697 | -0.08(-1.71%) |
Dec 09, 2021 | 4.935 | 5.160 | 4.655 | 4.680 | 44,760 | +0.02(+0.43%) |
Dec 08, 2021 | 4.300 | 4.820 | 4.300 | 4.660 | 61,901 | -0.05(-1.06%) |
Dec 07, 2021 | 4.150 | 5.348 | 4.100 | 4.710 | 108,831 | +0.14(+3.06%) |
Dec 06, 2021 | 4.780 | 4.835 | 4.505 | 4.570 | 41,501 | -0.20(-4.19%) |
Dec 03, 2021 | 5.310 | 5.310 | 4.480 | 4.770 | 81,643 | -0.46(-8.81%) |
Dec 02, 2021 | 5.050 | 5.320 | 5.011 | 5.231 | 18,043 | +0.12(+2.36%) |