Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.673 | 3.765 | 3.665 | 3.750 | 10,795,099 | +0.01(+0.21%) |
Feb 25, 2022 | 3.542 | 3.765 | 3.596 | 3.742 | 21,791,672 | +0.12(+3.18%) |
Feb 24, 2022 | 3.650 | 3.654 | 3.500 | 3.627 | 23,320,780 | -0.15(-3.88%) |
Feb 23, 2022 | 3.765 | 3.835 | 3.719 | 3.773 | 14,527,115 | -0.09(-2.39%) |
Feb 22, 2022 | 3.865 | 3.912 | 3.804 | 3.865 | 13,381,183 | +0.03(+0.80%) |
Feb 18, 2022 | 3.835 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 3.996 | 3.996 | 3.858 | 3.865 | 14,749,714 | -0.26(-6.34%) |
Feb 16, 2022 | 4.127 | 4.193 | 4.073 | 4.127 | 8,714,317 | +0.02(+0.37%) |
Feb 15, 2022 | 4.104 | 4.139 | 4.035 | 4.112 | 8,644,201 | +0.02(+0.38%) |
Feb 14, 2022 | 4.150 | 4.158 | 4.035 | 4.096 | 12,573,931 | -0.01(-0.19%) |
Feb 11, 2022 | 4.150 | 4.231 | 4.073 | 4.104 | 25,529,876 | -0.13(-3.09%) |
Feb 10, 2022 | 4.266 | 4.343 | 4.212 | 4.235 | 15,096,373 | -0.02(-0.54%) |
Feb 09, 2022 | 4.204 | 4.285 | 4.181 | 4.258 | 9,075,766 | +0.04(+0.91%) |
Feb 08, 2022 | 4.166 | 4.227 | 4.143 | 4.220 | 9,226,517 | -0.03(-0.72%) |
Feb 07, 2022 | 4.181 | 4.289 | 4.150 | 4.250 | 8,359,134 | +0.10(+2.41%) |
Feb 04, 2022 | 4.112 | 4.166 | 4.081 | 4.150 | 7,587,396 | +0.01(+0.19%) |
Feb 03, 2022 | 4.158 | 4.127 | 4.143 | 7,654,100 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.181 | 4.235 | 4.135 | 4.235 | 10,949,015 | +0.02(+0.55%) |
Feb 01, 2022 | 3.996 | 4.212 | 3.996 | 4.212 | 14,353,019 | +0.18(+4.59%) |
Jan 31, 2022 | 3.996 | 4.027 | 8,314,447 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.035 | 4.050 | 3.919 | 4.004 | 14,988,109 | +0.05(+1.17%) |
Jan 27, 2022 | 3.981 | 4.050 | 3.919 | 3.958 | 13,817,080 | +0.01(+0.19%) |
Jan 26, 2022 | 3.958 | 4.031 | 3.912 | 3.950 | 15,130,670 | +0.08(+1.99%) |
Jan 25, 2022 | 3.850 | 3.896 | 3.781 | 3.873 | 14,434,265 | -0.02(-0.59%) |
Jan 24, 2022 | 3.827 | 3.912 | 3.727 | 3.896 | 20,173,442 | +0.05(+1.20%) |
Jan 21, 2022 | 3.973 | 3.973 | 3.842 | 3.850 | 13,132,678 | -0.17(-4.21%) |
Jan 20, 2022 | 4.112 | 4.150 | 4.012 | 4.019 | 10,798,420 | -0.07(-1.69%) |
Jan 19, 2022 | 4.050 | 4.104 | 4.027 | 4.089 | 12,973,359 | +0.17(+4.32%) |
Jan 18, 2022 | 3.935 | 3.958 | 3.842 | 3.919 | 13,434,289 | -0.02(-0.39%) |
Jan 14, 2022 | 3.935 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.004 | 4.050 | 3.927 | 3.942 | 14,140,449 | -0.08(-2.10%) |
Jan 12, 2022 | 3.981 | 4.042 | 3.908 | 4.027 | 12,941,602 | +0.14(+3.56%) |
Jan 11, 2022 | 3.827 | 3.892 | 3.796 | 3.888 | 11,067,439 | +0.15(+4.12%) |
Jan 10, 2022 | 3.750 | 3.784 | 3.690 | 3.734 | 7,814,442 | -0.02(-0.41%) |
Jan 07, 2022 | 3.650 | 3.758 | 3.638 | 3.750 | 8,793,589 | +0.08(+2.31%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.634 | 3.665 | 9,129,049 | +0.01(+0.21%) |
Jan 05, 2022 | 3.773 | 3.815 | 3.657 | 3.657 | 16,800,422 | -0.08(-2.26%) |
Jan 04, 2022 | 3.711 | 3.781 | 3.688 | 3.742 | 8,906,995 | +0.03(+0.83%) |
Jan 03, 2022 | 3.773 | 3.796 | 3.700 | 3.711 | 8,415,181 | -0.08(-2.03%) |
Dec 31, 2021 | 3.742 | 3.804 | 3.704 | 3.788 | 6,063,156 | +0.02(+0.61%) |
Dec 30, 2021 | 3.750 | 3.808 | 3.738 | 3.765 | 5,702,090 | +0.10(+2.73%) |
Dec 29, 2021 | 3.688 | 3.704 | 3.642 | 3.665 | 6,518,281 | -0.04(-1.04%) |
Dec 28, 2021 | 3.665 | 3.719 | 3.650 | 3.704 | 7,051,362 | -0.01(-0.21%) |
Dec 27, 2021 | 3.665 | 3.723 | 3.627 | 3.711 | 7,619,008 | +0.06(+1.69%) |
Dec 23, 2021 | 3.665 | 3.665 | 3.606 | 3.650 | 11,743,070 | -0.06(-1.66%) |
Dec 22, 2021 | 3.634 | 3.727 | 3.627 | 3.711 | 6,737,520 | +0.02(+0.42%) |
Dec 21, 2021 | 3.681 | 3.734 | 3.657 | 3.696 | 11,336,098 | +0.06(+1.69%) |
Dec 20, 2021 | 3.742 | 3.750 | 3.611 | 3.634 | 13,364,579 | -0.26(-6.72%) |
Dec 17, 2021 | 3.927 | 3.946 | 3.873 | 3.896 | 9,744,466 | -0.11(-2.69%) |
Dec 16, 2021 | 3.950 | 4.019 | 3.927 | 4.004 | 10,530,529 | +0.08(+2.16%) |
Dec 15, 2021 | 3.942 | 3.950 | 3.781 | 3.919 | 11,699,776 | -0.02(-0.59%) |
Dec 14, 2021 | 3.973 | 4.019 | 3.904 | 3.942 | 12,709,235 | -0.02(-0.39%) |
Dec 13, 2021 | 4.042 | 4.066 | 3.927 | 3.958 | 11,299,445 | -0.06(-1.53%) |
Dec 10, 2021 | 4.019 | 4.050 | 3.989 | 4.019 | 7,893,177 | +0.07(+1.75%) |
Dec 09, 2021 | 3.942 | 3.985 | 3.904 | 3.950 | 5,609,473 | -0.05(-1.16%) |
Dec 08, 2021 | 3.996 | 4.042 | 3.981 | 3.996 | 6,566,801 | +0.05(+1.37%) |
Dec 07, 2021 | 3.927 | 3.989 | 3.904 | 3.942 | 9,249,790 | +0.12(+3.02%) |
Dec 06, 2021 | 3.835 | 3.881 | 3.800 | 3.827 | 9,346,793 | +0.08(+2.05%) |
Dec 03, 2021 | 3.811 | 3.881 | 3.696 | 3.750 | 11,278,519 | +0.03(+0.83%) |
Dec 02, 2021 | 3.627 | 3.742 | 3.627 | 3.719 | 9,445,867 | +0.22(+6.15%) |