Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.450 | 3.650 | 3.420 | 3.520 | 412,997 | +0.08(+2.33%) |
Feb 25, 2022 | 3.580 | 3.575 | 3.430 | 3.440 | 352,706 | -0.16(-4.44%) |
Feb 24, 2022 | 3.100 | 3.650 | 3.100 | 3.600 | 476,865 | +0.36(+11.11%) |
Feb 23, 2022 | 3.330 | 3.405 | 3.210 | 3.240 | 565,746 | -0.07(-2.11%) |
Feb 22, 2022 | 3.230 | 3.430 | 3.170 | 3.310 | 335,799 | +0.05(+1.53%) |
Feb 18, 2022 | 3.260 | 0 | -0.14(-4.12%) | |||
Feb 17, 2022 | 3.440 | 3.490 | 3.370 | 3.400 | 328,729 | -0.07(-2.02%) |
Feb 16, 2022 | 3.850 | 3.850 | 3.430 | 3.470 | 649,620 | -0.38(-9.87%) |
Feb 15, 2022 | 3.750 | 3.880 | 3.710 | 3.850 | 344,562 | +0.13(+3.49%) |
Feb 14, 2022 | 3.630 | 3.840 | 3.610 | 3.720 | 313,609 | +0.12(+3.33%) |
Feb 11, 2022 | 3.770 | 3.900 | 3.580 | 3.600 | 266,805 | -0.16(-4.26%) |
Feb 10, 2022 | 3.770 | 4.040 | 3.710 | 3.760 | 563,657 | -0.03(-0.79%) |
Feb 09, 2022 | 3.690 | 3.840 | 3.650 | 3.790 | 582,836 | +0.12(+3.27%) |
Feb 08, 2022 | 3.590 | 3.850 | 3.550 | 3.670 | 531,077 | +0.05(+1.38%) |
Feb 07, 2022 | 3.810 | 3.830 | 3.550 | 3.620 | 1,121,206 | -0.07(-1.90%) |
Feb 04, 2022 | 3.160 | 3.840 | 3.000 | 3.690 | 2,319,999 | +0.53(+16.77%) |
Feb 03, 2022 | 3.260 | 3.140 | 3.160 | 311,606 | -0.14(-4.24%) | |
Feb 02, 2022 | 3.460 | 3.460 | 3.230 | 3.300 | 409,000 | -0.15(-4.35%) |
Feb 01, 2022 | 3.210 | 3.500 | 3.190 | 3.450 | 900,265 | +0.25(+7.81%) |
Jan 31, 2022 | 2.970 | 3.200 | 3.200 | 703,239 | +0.23(+7.74%) | |
Jan 28, 2022 | 3.160 | 3.160 | 2.810 | 2.970 | 847,670 | -0.12(-3.88%) |
Jan 27, 2022 | 3.410 | 3.510 | 3.080 | 3.090 | 438,578 | -0.32(-9.38%) |
Jan 26, 2022 | 3.620 | 3.720 | 3.350 | 3.410 | 698,295 | -0.16(-4.48%) |
Jan 25, 2022 | 3.640 | 3.720 | 3.510 | 3.570 | 1,069,854 | -0.02(-0.56%) |
Jan 24, 2022 | 3.350 | 3.620 | 3.245 | 3.590 | 429,433 | +0.09(+2.57%) |
Jan 21, 2022 | 3.500 | 3.670 | 3.330 | 3.500 | 392,114 | +0.00(+0.00%) |
Jan 20, 2022 | 3.670 | 3.690 | 3.443 | 3.500 | 453,093 | -0.16(-4.37%) |
Jan 19, 2022 | 3.720 | 3.810 | 3.600 | 3.660 | 330,803 | +0.03(+0.83%) |
Jan 18, 2022 | 3.700 | 3.810 | 3.580 | 3.630 | 321,859 | -0.02(-0.55%) |
Jan 14, 2022 | 3.650 | 0 | +0.06(+1.67%) | |||
Jan 13, 2022 | 3.510 | 3.815 | 3.220 | 3.590 | 1,067,648 | +0.04(+1.13%) |
Jan 12, 2022 | 3.990 | 4.110 | 3.490 | 3.550 | 1,281,283 | -0.44(-11.03%) |
Jan 11, 2022 | 4.010 | 4.380 | 3.930 | 3.990 | 572,410 | -0.05(-1.24%) |
Jan 10, 2022 | 4.350 | 4.350 | 3.890 | 4.040 | 624,277 | -0.26(-6.05%) |
Jan 07, 2022 | 4.340 | 4.460 | 4.160 | 4.300 | 175,374 | -0.07(-1.60%) |
Jan 06, 2022 | 4.440 | 4.500 | 4.161 | 4.370 | 164,795 | -0.07(-1.58%) |
Jan 05, 2022 | 4.700 | 4.710 | 4.370 | 4.440 | 294,993 | -0.26(-5.53%) |
Jan 04, 2022 | 4.840 | 4.864 | 4.570 | 4.700 | 217,164 | -0.07(-1.47%) |
Jan 03, 2022 | 4.480 | 4.880 | 4.410 | 4.770 | 197,678 | +0.31(+6.95%) |
Dec 31, 2021 | 4.550 | 4.695 | 4.410 | 4.460 | 356,823 | -0.14(-3.04%) |
Dec 30, 2021 | 4.650 | 4.820 | 4.460 | 4.600 | 474,189 | -0.07(-1.50%) |
Dec 29, 2021 | 4.690 | 4.860 | 4.600 | 4.670 | 338,218 | +0.01(+0.21%) |
Dec 28, 2021 | 4.650 | 4.770 | 4.560 | 4.660 | 330,538 | -0.05(-1.06%) |
Dec 27, 2021 | 4.990 | 5.045 | 4.680 | 4.710 | 315,949 | -0.33(-6.55%) |
Dec 23, 2021 | 4.690 | 5.070 | 4.512 | 5.040 | 245,644 | +0.34(+7.23%) |
Dec 22, 2021 | 4.780 | 4.970 | 4.600 | 4.700 | 419,110 | -0.05(-1.05%) |
Dec 21, 2021 | 4.470 | 4.940 | 4.460 | 4.750 | 651,421 | +0.30(+6.74%) |
Dec 20, 2021 | 4.715 | 4.715 | 4.280 | 4.450 | 300,953 | -0.12(-2.63%) |
Dec 17, 2021 | 4.680 | 4.810 | 4.510 | 4.570 | 482,688 | -0.18(-3.79%) |
Dec 16, 2021 | 4.610 | 5.080 | 4.560 | 4.750 | 391,842 | +0.11(+2.37%) |
Dec 15, 2021 | 4.680 | 4.750 | 4.370 | 4.640 | 336,595 | -0.03(-0.64%) |
Dec 14, 2021 | 4.670 | 4.860 | 4.470 | 4.670 | 381,566 | -0.19(-3.91%) |
Dec 13, 2021 | 4.810 | 5.013 | 4.750 | 4.860 | 437,362 | +0.00(+0.00%) |
Dec 10, 2021 | 5.120 | 5.120 | 4.800 | 4.860 | 256,549 | -0.19(-3.76%) |
Dec 09, 2021 | 5.060 | 5.331 | 4.950 | 5.050 | 222,869 | -0.13(-2.51%) |
Dec 08, 2021 | 5.300 | 5.342 | 5.080 | 5.180 | 161,792 | -0.18(-3.36%) |
Dec 07, 2021 | 5.090 | 5.430 | 5.040 | 5.360 | 272,118 | +0.40(+8.06%) |
Dec 06, 2021 | 5.300 | 5.300 | 4.825 | 4.960 | 435,080 | -0.43(-7.98%) |
Dec 03, 2021 | 5.460 | 5.510 | 5.150 | 5.390 | 439,098 | -0.07(-1.28%) |
Dec 02, 2021 | 5.460 | 5.660 | 5.290 | 5.460 | 235,750 | -0.06(-1.09%) |