Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.560 | 3.620 | 3.500 | 3.520 | 213,621 | -0.05(-1.40%) |
Feb 25, 2022 | 3.630 | 3.635 | 3.530 | 3.570 | 244,279 | -0.05(-1.38%) |
Feb 24, 2022 | 3.400 | 3.660 | 3.330 | 3.620 | 224,883 | +0.10(+2.84%) |
Feb 23, 2022 | 3.690 | 3.700 | 3.520 | 3.520 | 264,330 | -0.17(-4.61%) |
Feb 22, 2022 | 3.710 | 3.790 | 3.610 | 3.690 | 431,994 | -0.07(-1.86%) |
Feb 18, 2022 | 3.760 | 0 | +0.03(+0.80%) | |||
Feb 17, 2022 | 3.890 | 3.990 | 3.670 | 3.730 | 264,317 | -0.16(-4.11%) |
Feb 16, 2022 | 3.960 | 3.975 | 3.810 | 3.890 | 234,022 | -0.11(-2.75%) |
Feb 15, 2022 | 3.810 | 4.050 | 3.790 | 4.000 | 400,594 | +0.25(+6.67%) |
Feb 14, 2022 | 3.720 | 3.790 | 3.610 | 3.750 | 446,310 | +0.03(+0.81%) |
Feb 11, 2022 | 3.960 | 4.020 | 3.690 | 3.720 | 742,508 | -0.27(-6.77%) |
Feb 10, 2022 | 4.090 | 4.250 | 3.940 | 3.990 | 482,394 | +0.02(+0.50%) |
Feb 09, 2022 | 4.130 | 4.170 | 3.940 | 3.970 | 665,403 | -0.12(-2.93%) |
Feb 08, 2022 | 4.090 | 4.210 | 4.040 | 4.090 | 242,766 | -0.01(-0.24%) |
Feb 07, 2022 | 4.070 | 4.180 | 4.015 | 4.100 | 142,163 | +0.04(+0.99%) |
Feb 04, 2022 | 3.960 | 4.110 | 3.900 | 4.060 | 218,501 | +0.08(+2.01%) |
Feb 03, 2022 | 4.060 | 3.935 | 3.980 | 122,956 | -0.13(-3.16%) | |
Feb 02, 2022 | 4.290 | 4.290 | 4.085 | 4.110 | 120,176 | -0.20(-4.64%) |
Feb 01, 2022 | 4.050 | 4.370 | 4.050 | 4.310 | 303,130 | +0.26(+6.42%) |
Jan 31, 2022 | 3.710 | 4.050 | 289,465 | +0.32(+8.72%) | ||
Jan 28, 2022 | 3.570 | 3.850 | 3.540 | 3.725 | 520,762 | +0.10(+2.90%) |
Jan 27, 2022 | 3.840 | 3.880 | 3.590 | 3.620 | 460,216 | -0.15(-3.98%) |
Jan 26, 2022 | 3.980 | 4.160 | 3.740 | 3.770 | 737,151 | -0.19(-4.80%) |
Jan 25, 2022 | 3.970 | 4.000 | 3.780 | 3.960 | 355,041 | -0.05(-1.25%) |
Jan 24, 2022 | 3.910 | 4.020 | 3.801 | 4.010 | 295,705 | +0.02(+0.50%) |
Jan 21, 2022 | 4.080 | 4.100 | 3.900 | 3.990 | 398,520 | -0.10(-2.44%) |
Jan 20, 2022 | 4.150 | 4.420 | 4.070 | 4.090 | 323,083 | -0.16(-3.76%) |
Jan 19, 2022 | 4.290 | 4.400 | 4.230 | 4.250 | 188,028 | -0.06(-1.39%) |
Jan 18, 2022 | 4.440 | 4.440 | 4.250 | 4.310 | 197,998 | -0.16(-3.58%) |
Jan 14, 2022 | 4.470 | 0 | +0.04(+0.90%) | |||
Jan 13, 2022 | 4.460 | 4.520 | 4.395 | 4.430 | 209,578 | -0.05(-1.12%) |
Jan 12, 2022 | 4.600 | 4.700 | 4.470 | 4.480 | 270,557 | -0.16(-3.45%) |
Jan 11, 2022 | 4.720 | 4.800 | 4.630 | 4.640 | 155,979 | -0.13(-2.73%) |
Jan 10, 2022 | 4.500 | 4.790 | 4.350 | 4.770 | 397,321 | +0.28(+6.24%) |
Jan 07, 2022 | 4.500 | 4.550 | 4.340 | 4.490 | 288,002 | -0.02(-0.44%) |
Jan 06, 2022 | 4.480 | 4.575 | 4.370 | 4.510 | 255,818 | -0.01(-0.22%) |
Jan 05, 2022 | 4.620 | 4.777 | 4.490 | 4.520 | 228,344 | -0.07(-1.53%) |
Jan 04, 2022 | 4.650 | 4.680 | 4.470 | 4.590 | 267,574 | -0.01(-0.22%) |
Jan 03, 2022 | 4.645 | 4.670 | 4.446 | 4.600 | 235,816 | +0.11(+2.45%) |
Dec 31, 2021 | 4.450 | 4.528 | 4.430 | 4.490 | 215,994 | +0.04(+0.90%) |
Dec 30, 2021 | 4.320 | 4.531 | 4.320 | 4.450 | 247,678 | +0.09(+2.06%) |
Dec 29, 2021 | 4.300 | 4.360 | 4.150 | 4.360 | 312,643 | +0.04(+0.93%) |
Dec 28, 2021 | 4.240 | 4.449 | 4.190 | 4.320 | 336,919 | +0.05(+1.17%) |
Dec 27, 2021 | 4.430 | 4.480 | 4.220 | 4.270 | 265,130 | -0.22(-4.90%) |
Dec 23, 2021 | 4.490 | 4.625 | 4.465 | 4.490 | 311,935 | -0.04(-0.88%) |
Dec 22, 2021 | 4.490 | 4.550 | 4.420 | 4.530 | 130,065 | +0.02(+0.44%) |
Dec 21, 2021 | 4.510 | 4.609 | 4.420 | 4.510 | 177,131 | +0.02(+0.45%) |
Dec 20, 2021 | 4.480 | 4.535 | 4.300 | 4.490 | 158,506 | +0.01(+0.22%) |
Dec 17, 2021 | 4.440 | 4.670 | 4.300 | 4.480 | 669,950 | -0.02(-0.44%) |
Dec 16, 2021 | 4.380 | 4.950 | 4.360 | 4.500 | 711,661 | +0.23(+5.39%) |
Dec 15, 2021 | 4.250 | 4.360 | 4.110 | 4.270 | 469,906 | +0.05(+1.18%) |
Dec 14, 2021 | 4.400 | 4.490 | 4.200 | 4.220 | 270,725 | -0.20(-4.52%) |
Dec 13, 2021 | 4.530 | 4.590 | 4.310 | 4.420 | 253,537 | -0.08(-1.78%) |
Dec 10, 2021 | 4.600 | 4.700 | 4.470 | 4.500 | 299,788 | -0.09(-1.96%) |
Dec 09, 2021 | 4.670 | 4.700 | 4.550 | 4.590 | 210,013 | -0.03(-0.65%) |
Dec 08, 2021 | 4.550 | 4.700 | 4.460 | 4.620 | 132,408 | +0.07(+1.54%) |
Dec 07, 2021 | 4.310 | 4.590 | 4.285 | 4.550 | 207,271 | +0.27(+6.31%) |
Dec 06, 2021 | 4.080 | 4.360 | 4.050 | 4.280 | 272,254 | +0.20(+4.90%) |
Dec 03, 2021 | 4.130 | 4.200 | 4.050 | 4.080 | 201,045 | -0.06(-1.45%) |
Dec 02, 2021 | 4.100 | 4.370 | 4.050 | 4.140 | 209,832 | +0.07(+1.72%) |