Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.780 | 3.780 | 3.620 | 3.750 | 27,364 | -0.02(-0.53%) |
Feb 25, 2022 | 3.620 | 3.770 | 3.606 | 3.770 | 28,603 | +0.21(+5.90%) |
Feb 24, 2022 | 3.430 | 3.680 | 3.400 | 3.560 | 72,640 | -0.11(-3.00%) |
Feb 23, 2022 | 3.740 | 3.764 | 3.630 | 3.670 | 26,673 | +0.06(+1.66%) |
Feb 22, 2022 | 3.680 | 3.790 | 3.600 | 3.610 | 38,423 | -0.19(-5.00%) |
Feb 18, 2022 | 3.800 | 0 | -0.13(-3.31%) | |||
Feb 17, 2022 | 3.980 | 4.120 | 3.870 | 3.930 | 27,848 | -0.12(-2.96%) |
Feb 16, 2022 | 3.900 | 4.060 | 3.700 | 4.050 | 27,197 | +0.10(+2.53%) |
Feb 15, 2022 | 3.800 | 3.955 | 3.800 | 3.950 | 31,523 | +0.22(+5.90%) |
Feb 14, 2022 | 3.750 | 3.880 | 3.600 | 3.730 | 31,469 | +0.02(+0.67%) |
Feb 11, 2022 | 3.750 | 3.900 | 3.570 | 3.705 | 27,816 | -0.02(-0.67%) |
Feb 10, 2022 | 3.850 | 3.968 | 3.730 | 3.730 | 35,107 | -0.10(-2.61%) |
Feb 09, 2022 | 3.710 | 3.860 | 3.650 | 3.830 | 28,218 | +0.18(+4.93%) |
Feb 08, 2022 | 3.570 | 3.650 | 3.480 | 3.650 | 23,229 | +0.12(+3.40%) |
Feb 07, 2022 | 3.470 | 3.611 | 3.470 | 3.530 | 13,483 | +0.06(+1.73%) |
Feb 04, 2022 | 3.330 | 3.640 | 3.330 | 3.470 | 29,051 | +0.08(+2.36%) |
Feb 03, 2022 | 3.400 | 3.300 | 3.390 | 33,335 | +0.04(+1.19%) | |
Feb 02, 2022 | 3.550 | 3.575 | 3.325 | 3.350 | 50,172 | -0.13(-3.74%) |
Feb 01, 2022 | 3.440 | 3.510 | 3.380 | 3.480 | 41,658 | +0.08(+2.35%) |
Jan 31, 2022 | 3.300 | 3.400 | 54,671 | +0.04(+1.19%) | ||
Jan 28, 2022 | 3.400 | 3.400 | 3.233 | 3.360 | 63,605 | -0.01(-0.30%) |
Jan 27, 2022 | 3.450 | 3.490 | 3.300 | 3.370 | 26,363 | -0.05(-1.46%) |
Jan 26, 2022 | 3.692 | 3.709 | 3.420 | 3.420 | 24,443 | -0.15(-4.20%) |
Jan 25, 2022 | 3.470 | 3.600 | 3.450 | 3.570 | 22,884 | +0.03(+0.85%) |
Jan 24, 2022 | 3.520 | 3.600 | 3.330 | 3.540 | 149,191 | -0.11(-3.01%) |
Jan 21, 2022 | 3.840 | 3.900 | 3.640 | 3.650 | 75,565 | -0.26(-6.65%) |
Jan 20, 2022 | 4.000 | 4.000 | 3.870 | 3.910 | 22,716 | +0.06(+1.56%) |
Jan 19, 2022 | 3.830 | 3.901 | 3.800 | 3.850 | 34,149 | +0.01(+0.26%) |
Jan 18, 2022 | 3.910 | 3.940 | 3.780 | 3.840 | 46,164 | -0.10(-2.65%) |
Jan 14, 2022 | 3.945 | 0 | +0.10(+2.72%) | |||
Jan 13, 2022 | 3.900 | 3.910 | 3.835 | 3.840 | 34,024 | -0.06(-1.54%) |
Jan 12, 2022 | 3.910 | 3.940 | 3.850 | 3.900 | 25,128 | +0.04(+1.04%) |
Jan 11, 2022 | 3.840 | 3.930 | 3.800 | 3.860 | 30,638 | +0.07(+1.85%) |
Jan 10, 2022 | 3.900 | 3.900 | 3.760 | 3.790 | 37,066 | -0.09(-2.26%) |
Jan 07, 2022 | 4.018 | 4.018 | 3.816 | 3.877 | 78,529 | -0.02(-0.58%) |
Jan 06, 2022 | 4.070 | 4.070 | 3.900 | 3.900 | 39,872 | -0.14(-3.47%) |
Jan 05, 2022 | 4.140 | 4.190 | 3.950 | 4.040 | 39,143 | -0.13(-3.12%) |
Jan 04, 2022 | 4.220 | 4.240 | 3.940 | 4.170 | 36,818 | +0.02(+0.48%) |
Jan 03, 2022 | 3.850 | 4.190 | 3.850 | 4.150 | 77,722 | +0.38(+10.08%) |
Dec 31, 2021 | 3.980 | 3.990 | 3.720 | 3.770 | 157,321 | -0.16(-4.07%) |
Dec 30, 2021 | 4.090 | 4.150 | 3.835 | 3.930 | 190,071 | -0.16(-3.91%) |
Dec 29, 2021 | 4.190 | 4.240 | 4.000 | 4.090 | 86,560 | -0.12(-2.85%) |
Dec 28, 2021 | 4.220 | 4.250 | 4.065 | 4.210 | 88,498 | +0.03(+0.72%) |
Dec 27, 2021 | 4.380 | 4.430 | 4.170 | 4.180 | 60,085 | -0.22(-5.00%) |
Dec 23, 2021 | 4.360 | 4.480 | 4.301 | 4.400 | 62,572 | +0.08(+1.85%) |
Dec 22, 2021 | 4.300 | 4.392 | 4.190 | 4.320 | 96,024 | +0.00(+0.00%) |
Dec 21, 2021 | 4.320 | 4.350 | 4.180 | 4.320 | 48,285 | +0.11(+2.61%) |
Dec 20, 2021 | 4.080 | 4.331 | 4.050 | 4.210 | 70,710 | +0.01(+0.24%) |
Dec 17, 2021 | 4.100 | 4.265 | 3.941 | 4.200 | 60,513 | +0.06(+1.45%) |
Dec 16, 2021 | 4.230 | 4.250 | 3.950 | 4.140 | 65,419 | -0.07(-1.66%) |
Dec 15, 2021 | 4.230 | 4.250 | 4.000 | 4.210 | 83,329 | +0.05(+1.20%) |
Dec 14, 2021 | 4.200 | 4.320 | 4.140 | 4.160 | 77,446 | -0.13(-3.03%) |
Dec 13, 2021 | 4.250 | 4.340 | 4.100 | 4.290 | 214,189 | -0.37(-7.94%) |
Dec 10, 2021 | 4.650 | 4.800 | 4.450 | 4.660 | 122,390 | +0.12(+2.64%) |
Dec 09, 2021 | 4.930 | 4.930 | 4.450 | 4.540 | 167,491 | -0.40(-8.10%) |
Dec 08, 2021 | 4.680 | 4.940 | 4.440 | 4.940 | 231,037 | +0.50(+11.26%) |
Dec 07, 2021 | 4.280 | 4.500 | 4.280 | 4.440 | 94,060 | +0.24(+5.71%) |
Dec 06, 2021 | 3.990 | 4.240 | 3.940 | 4.200 | 104,296 | +0.15(+3.70%) |
Dec 03, 2021 | 4.380 | 4.400 | 3.940 | 4.050 | 137,284 | -0.30(-6.90%) |
Dec 02, 2021 | 4.200 | 4.439 | 4.100 | 4.350 | 112,442 | +0.13(+3.08%) |