Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.090 | 4.145 | 4.030 | 4.060 | 38,935 | -0.04(-0.98%) |
Feb 25, 2022 | 4.310 | 4.260 | 4.090 | 4.100 | 24,832 | -0.13(-3.07%) |
Feb 24, 2022 | 4.050 | 4.250 | 4.010 | 4.230 | 48,521 | +0.06(+1.44%) |
Feb 23, 2022 | 4.220 | 4.270 | 4.100 | 4.170 | 77,088 | -0.04(-0.95%) |
Feb 22, 2022 | 4.240 | 4.350 | 4.070 | 4.210 | 114,436 | -0.20(-4.54%) |
Feb 18, 2022 | 4.410 | 0 | +0.17(+4.01%) | |||
Feb 17, 2022 | 4.250 | 4.360 | 4.050 | 4.240 | 180,033 | -0.13(-2.97%) |
Feb 16, 2022 | 4.000 | 4.400 | 3.910 | 4.370 | 397,372 | +0.30(+7.37%) |
Feb 15, 2022 | 4.190 | 5.500 | 4.000 | 4.070 | 4,192,591 | -0.12(-2.86%) |
Feb 14, 2022 | 4.140 | 4.190 | 3.990 | 4.190 | 156,318 | +0.15(+3.71%) |
Feb 11, 2022 | 3.980 | 4.080 | 3.920 | 4.040 | 33,922 | +0.00(+0.00%) |
Feb 10, 2022 | 4.080 | 4.100 | 3.990 | 4.040 | 34,713 | -0.06(-1.46%) |
Feb 09, 2022 | 4.180 | 4.200 | 4.090 | 4.100 | 29,838 | -0.09(-2.15%) |
Feb 08, 2022 | 3.980 | 4.190 | 3.980 | 4.190 | 31,985 | +0.21(+5.28%) |
Feb 07, 2022 | 3.990 | 4.050 | 3.970 | 3.980 | 13,357 | -0.03(-0.75%) |
Feb 04, 2022 | 4.220 | 4.220 | 3.990 | 4.010 | 20,169 | -0.18(-4.30%) |
Feb 03, 2022 | 4.150 | 4.220 | 4.190 | 65,866 | +0.05(+1.21%) | |
Feb 02, 2022 | 4.170 | 4.200 | 4.100 | 4.140 | 66,082 | -0.02(-0.48%) |
Feb 01, 2022 | 4.000 | 4.190 | 3.960 | 4.160 | 76,919 | +0.16(+4.00%) |
Jan 31, 2022 | 3.900 | 4.000 | 4.000 | 61,139 | +0.08(+2.04%) | |
Jan 28, 2022 | 3.930 | 3.960 | 3.860 | 3.920 | 73,805 | +0.02(+0.51%) |
Jan 27, 2022 | 4.000 | 4.030 | 3.870 | 3.900 | 22,668 | -0.05(-1.27%) |
Jan 26, 2022 | 4.000 | 4.060 | 3.890 | 3.950 | 71,796 | -0.07(-1.74%) |
Jan 25, 2022 | 4.030 | 4.069 | 3.970 | 4.020 | 91,146 | +0.00(+0.00%) |
Jan 24, 2022 | 4.190 | 4.200 | 3.860 | 4.020 | 116,818 | -0.15(-3.60%) |
Jan 21, 2022 | 4.200 | 4.230 | 4.147 | 4.170 | 29,253 | -0.04(-0.95%) |
Jan 20, 2022 | 4.230 | 4.320 | 4.210 | 4.210 | 25,620 | -0.03(-0.71%) |
Jan 19, 2022 | 4.470 | 4.500 | 4.160 | 4.240 | 49,981 | -0.13(-2.97%) |
Jan 18, 2022 | 4.380 | 4.550 | 4.340 | 4.370 | 58,907 | -0.03(-0.68%) |
Jan 14, 2022 | 4.400 | 0 | +0.02(+0.46%) | |||
Jan 13, 2022 | 4.380 | 4.450 | 4.330 | 4.380 | 23,608 | +0.04(+0.92%) |
Jan 12, 2022 | 4.470 | 4.490 | 4.340 | 4.340 | 11,666 | -0.04(-0.91%) |
Jan 11, 2022 | 4.470 | 4.470 | 4.360 | 4.380 | 9,739 | -0.06(-1.35%) |
Jan 10, 2022 | 4.530 | 4.530 | 4.395 | 4.440 | 22,164 | -0.07(-1.55%) |
Jan 07, 2022 | 4.550 | 4.560 | 4.460 | 4.510 | 34,988 | -0.01(-0.22%) |
Jan 06, 2022 | 4.590 | 4.600 | 4.500 | 4.520 | 20,683 | -0.03(-0.66%) |
Jan 05, 2022 | 4.450 | 4.550 | 4.440 | 4.550 | 45,029 | +0.11(+2.48%) |
Jan 04, 2022 | 4.360 | 4.450 | 4.258 | 4.440 | 66,884 | +0.12(+2.78%) |
Jan 03, 2022 | 4.230 | 4.330 | 4.150 | 4.320 | 31,306 | +0.13(+3.10%) |
Dec 31, 2021 | 4.200 | 4.200 | 4.130 | 4.190 | 36,800 | -0.01(-0.24%) |
Dec 30, 2021 | 4.240 | 4.318 | 4.170 | 4.200 | 61,079 | +0.00(+0.00%) |
Dec 29, 2021 | 4.360 | 4.360 | 4.150 | 4.200 | 61,667 | -0.16(-3.67%) |
Dec 28, 2021 | 4.320 | 4.360 | 4.300 | 4.360 | 62,608 | +0.07(+1.63%) |
Dec 27, 2021 | 4.280 | 4.320 | 4.240 | 4.290 | 38,566 | +0.02(+0.47%) |
Dec 23, 2021 | 4.150 | 4.280 | 4.150 | 4.270 | 32,772 | +0.15(+3.64%) |
Dec 22, 2021 | 4.280 | 4.352 | 4.100 | 4.120 | 61,657 | -0.14(-3.29%) |
Dec 21, 2021 | 4.140 | 4.260 | 4.100 | 4.260 | 76,606 | +0.28(+7.04%) |
Dec 20, 2021 | 4.030 | 4.230 | 3.910 | 3.980 | 130,838 | +0.06(+1.53%) |
Dec 17, 2021 | 3.900 | 3.980 | 3.890 | 3.920 | 137,448 | +0.02(+0.51%) |
Dec 16, 2021 | 3.960 | 3.960 | 3.900 | 3.900 | 34,292 | -0.01(-0.26%) |
Dec 15, 2021 | 3.930 | 3.975 | 3.810 | 3.910 | 42,947 | -0.02(-0.51%) |
Dec 14, 2021 | 3.950 | 3.990 | 3.880 | 3.930 | 33,337 | -0.02(-0.51%) |
Dec 13, 2021 | 3.950 | 4.020 | 3.905 | 3.950 | 44,701 | -0.01(-0.25%) |
Dec 10, 2021 | 3.990 | 4.030 | 3.960 | 3.960 | 36,816 | -0.07(-1.74%) |
Dec 09, 2021 | 3.980 | 4.070 | 3.980 | 4.030 | 37,158 | +0.00(+0.00%) |
Dec 08, 2021 | 4.130 | 4.150 | 4.000 | 4.030 | 39,080 | -0.05(-1.23%) |
Dec 07, 2021 | 4.010 | 4.100 | 4.010 | 4.080 | 41,241 | +0.09(+2.26%) |
Dec 06, 2021 | 3.980 | 4.010 | 3.900 | 3.990 | 59,368 | -0.02(-0.50%) |
Dec 03, 2021 | 4.030 | 4.030 | 3.900 | 4.010 | 63,054 | -0.01(-0.25%) |
Dec 02, 2021 | 3.990 | 4.050 | 3.990 | 4.020 | 25,733 | +0.01(+0.25%) |