Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.980 | 4.130 | 3.850 | 3.930 | 1,546,561 | -0.05(-1.26%) |
Feb 25, 2022 | 3.880 | 4.000 | 3.860 | 3.980 | 1,565,905 | +0.05(+1.27%) |
Feb 24, 2022 | 4.100 | 4.160 | 3.850 | 3.930 | 1,748,336 | -0.09(-2.24%) |
Feb 23, 2022 | 3.940 | 4.110 | 3.940 | 4.020 | 4,807,979 | +0.05(+1.26%) |
Feb 22, 2022 | 3.950 | 4.070 | 3.920 | 3.970 | 1,221,096 | +0.03(+0.76%) |
Feb 18, 2022 | 3.940 | 0 | -0.19(-4.60%) | |||
Feb 17, 2022 | 4.130 | 4.210 | 3.730 | 4.130 | 10,326,411 | -0.66(-13.78%) |
Feb 16, 2022 | 4.790 | 4.860 | 4.720 | 4.790 | 832,964 | +0.04(+0.84%) |
Feb 15, 2022 | 4.650 | 4.800 | 4.520 | 4.750 | 1,125,990 | -0.01(-0.21%) |
Feb 14, 2022 | 4.860 | 4.910 | 4.750 | 4.760 | 928,429 | -0.11(-2.26%) |
Feb 11, 2022 | 4.620 | 4.910 | 4.620 | 4.870 | 1,109,428 | +0.21(+4.51%) |
Feb 10, 2022 | 4.760 | 4.810 | 4.630 | 4.660 | 626,428 | -0.14(-2.92%) |
Feb 09, 2022 | 4.950 | 5.000 | 4.760 | 4.800 | 947,206 | -0.16(-3.23%) |
Feb 08, 2022 | 4.790 | 4.960 | 4.780 | 4.960 | 715,947 | +0.24(+5.08%) |
Feb 07, 2022 | 4.730 | 4.780 | 4.660 | 4.720 | 592,991 | +0.02(+0.43%) |
Feb 04, 2022 | 4.600 | 4.740 | 4.600 | 4.700 | 814,023 | +0.04(+0.86%) |
Feb 03, 2022 | 4.880 | 4.660 | 1,568,578 | -0.22(-4.51%) | ||
Feb 02, 2022 | 4.750 | 5.020 | 4.750 | 4.880 | 2,402,883 | +0.14(+2.95%) |
Feb 01, 2022 | 4.400 | 4.750 | 4.370 | 4.740 | 2,000,380 | +0.35(+7.97%) |
Jan 31, 2022 | 4.190 | 4.420 | 4.390 | 934,693 | +0.20(+4.77%) | |
Jan 28, 2022 | 4.120 | 4.230 | 4.080 | 4.190 | 852,824 | +0.04(+0.96%) |
Jan 27, 2022 | 4.050 | 4.210 | 4.050 | 4.150 | 850,930 | +0.01(+0.24%) |
Jan 26, 2022 | 4.270 | 4.340 | 4.080 | 4.140 | 1,395,467 | -0.17(-3.94%) |
Jan 25, 2022 | 4.050 | 4.340 | 4.050 | 4.310 | 1,857,201 | +0.20(+4.87%) |
Jan 24, 2022 | 4.150 | 4.180 | 3.980 | 4.110 | 1,435,945 | -0.03(-0.72%) |
Jan 21, 2022 | 4.170 | 4.260 | 4.070 | 4.140 | 965,173 | -0.09(-2.13%) |
Jan 20, 2022 | 4.150 | 4.350 | 4.140 | 4.230 | 1,859,604 | +0.13(+3.17%) |
Jan 19, 2022 | 3.890 | 4.120 | 3.840 | 4.100 | 2,308,074 | +0.27(+7.05%) |
Jan 18, 2022 | 3.980 | 4.040 | 3.830 | 3.830 | 691,769 | -0.14(-3.53%) |
Jan 17, 2022 | 3.950 | 3.980 | 3.890 | 3.970 | 197,689 | -0.01(-0.25%) |
Jan 14, 2022 | 3.940 | 4.040 | 3.940 | 3.980 | 781,018 | +0.02(+0.51%) |
Jan 13, 2022 | 4.000 | 4.080 | 3.940 | 3.960 | 1,011,746 | -0.06(-1.49%) |
Jan 12, 2022 | 3.820 | 4.030 | 3.780 | 4.020 | 1,065,915 | +0.24(+6.35%) |
Jan 11, 2022 | 3.640 | 3.790 | 3.590 | 3.780 | 985,573 | +0.15(+4.13%) |
Jan 10, 2022 | 3.550 | 3.630 | 3.480 | 3.630 | 318,320 | +0.08(+2.25%) |
Jan 07, 2022 | 3.520 | 3.550 | 3.460 | 3.550 | 436,745 | +0.04(+1.14%) |
Jan 06, 2022 | 3.500 | 3.600 | 3.500 | 3.510 | 428,201 | -0.09(-2.50%) |
Jan 05, 2022 | 3.780 | 3.790 | 3.560 | 3.600 | 473,633 | -0.13(-3.49%) |
Jan 04, 2022 | 3.760 | 3.800 | 3.700 | 3.730 | 553,262 | -0.08(-2.10%) |
Dec 31, 2021 | 3.810 | 3.810 | 3.810 | 0 | +0.02(+0.53%) | |
Dec 30, 2021 | 3.660 | 3.800 | 3.660 | 3.790 | 420,666 | +0.07(+1.88%) |
Dec 29, 2021 | 3.750 | 3.750 | 3.650 | 3.720 | 692,427 | -0.03(-0.80%) |
Dec 24, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) | |
Dec 23, 2021 | 3.840 | 3.840 | 3.660 | 3.740 | 516,584 | +0.05(+1.36%) |
Dec 22, 2021 | 3.700 | 3.730 | 3.580 | 3.690 | 462,084 | -0.01(-0.27%) |
Dec 21, 2021 | 3.670 | 3.740 | 3.630 | 3.700 | 475,391 | +0.05(+1.37%) |
Dec 20, 2021 | 3.630 | 3.670 | 3.540 | 3.650 | 843,439 | -0.01(-0.27%) |
Dec 17, 2021 | 3.690 | 3.730 | 3.560 | 3.660 | 3,554,932 | -0.02(-0.54%) |
Dec 16, 2021 | 3.720 | 3.790 | 3.640 | 3.680 | 1,701,133 | +0.05(+1.38%) |
Dec 15, 2021 | 3.750 | 3.850 | 3.620 | 3.630 | 1,992,280 | -0.15(-3.97%) |
Dec 14, 2021 | 3.800 | 3.850 | 3.760 | 3.780 | 1,610,655 | -0.07(-1.82%) |
Dec 13, 2021 | 3.750 | 3.880 | 3.750 | 3.850 | 2,388,674 | +0.07(+1.85%) |
Dec 10, 2021 | 3.640 | 3.840 | 3.640 | 3.780 | 1,825,021 | +0.14(+3.85%) |
Dec 09, 2021 | 3.500 | 3.730 | 3.470 | 3.640 | 2,306,046 | +0.21(+6.12%) |
Dec 08, 2021 | 3.420 | 3.480 | 3.350 | 3.430 | 1,226,657 | +0.01(+0.29%) |
Dec 07, 2021 | 3.270 | 3.450 | 3.240 | 3.420 | 1,348,963 | +0.18(+5.56%) |
Dec 06, 2021 | 3.150 | 3.270 | 3.090 | 3.240 | 1,099,266 | +0.07(+2.21%) |
Dec 03, 2021 | 3.110 | 3.170 | 3.040 | 3.170 | 602,779 | +0.07(+2.26%) |
Dec 02, 2021 | 3.000 | 3.100 | 2.970 | 3.100 | 884,676 | +0.08(+2.65%) |