Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.370 | 3.375 | 3.210 | 3.240 | 30,605 | -0.07(-2.11%) |
Feb 25, 2022 | 3.400 | 3.400 | 3.247 | 3.310 | 46,572 | -0.06(-1.78%) |
Feb 24, 2022 | 3.020 | 3.430 | 3.020 | 3.370 | 54,846 | +0.23(+7.32%) |
Feb 23, 2022 | 3.300 | 3.350 | 3.100 | 3.140 | 113,573 | -0.12(-3.68%) |
Feb 22, 2022 | 3.360 | 3.370 | 3.210 | 3.260 | 60,922 | -0.04(-1.21%) |
Feb 18, 2022 | 3.300 | 0 | -0.04(-1.20%) | |||
Feb 17, 2022 | 3.390 | 3.390 | 3.270 | 3.340 | 43,692 | -0.02(-0.60%) |
Feb 16, 2022 | 3.430 | 3.430 | 3.287 | 3.360 | 29,932 | -0.06(-1.75%) |
Feb 15, 2022 | 3.260 | 3.510 | 3.260 | 3.420 | 51,271 | +0.13(+4.11%) |
Feb 14, 2022 | 3.330 | 3.430 | 3.250 | 3.285 | 14,909 | -0.06(-1.94%) |
Feb 11, 2022 | 3.330 | 3.630 | 3.300 | 3.350 | 67,719 | +0.03(+0.90%) |
Feb 10, 2022 | 3.520 | 3.560 | 3.300 | 3.320 | 79,784 | -0.28(-7.78%) |
Feb 09, 2022 | 3.610 | 3.735 | 3.551 | 3.600 | 46,487 | +0.00(+0.00%) |
Feb 08, 2022 | 3.410 | 3.750 | 3.410 | 3.600 | 62,778 | -0.17(-4.51%) |
Feb 07, 2022 | 3.950 | 4.000 | 3.770 | 3.770 | 40,765 | -0.18(-4.56%) |
Feb 04, 2022 | 3.890 | 4.000 | 3.770 | 3.950 | 60,242 | +0.05(+1.28%) |
Feb 03, 2022 | 3.940 | 3.960 | 3.860 | 3.900 | 34,342 | -0.08(-1.89%) |
Feb 02, 2022 | 3.990 | 4.005 | 3.885 | 3.975 | 63,471 | +0.02(+0.63%) |
Feb 01, 2022 | 3.880 | 3.970 | 3.800 | 3.950 | 27,696 | +0.08(+2.07%) |
Jan 31, 2022 | 3.650 | 3.930 | 3.650 | 3.870 | 52,402 | +0.16(+4.31%) |
Jan 28, 2022 | 3.830 | 3.830 | 3.624 | 3.710 | 26,532 | -0.10(-2.62%) |
Jan 27, 2022 | 3.800 | 3.830 | 3.745 | 3.810 | 46,066 | +0.08(+2.14%) |
Jan 26, 2022 | 3.710 | 3.880 | 3.709 | 3.730 | 70,527 | +0.13(+3.61%) |
Jan 25, 2022 | 3.700 | 3.710 | 3.570 | 3.600 | 22,156 | -0.11(-2.96%) |
Jan 24, 2022 | 3.900 | 3.900 | 3.580 | 3.710 | 82,847 | -0.21(-5.48%) |
Jan 21, 2022 | 3.960 | 4.080 | 3.844 | 3.925 | 62,696 | -0.07(-1.63%) |
Jan 20, 2022 | 3.990 | 4.020 | 3.950 | 3.990 | 153,739 | +0.05(+1.27%) |
Jan 19, 2022 | 3.850 | 4.040 | 3.780 | 3.940 | 66,188 | +0.17(+4.51%) |
Jan 18, 2022 | 3.750 | 3.990 | 3.750 | 3.770 | 77,961 | -0.15(-3.83%) |
Jan 14, 2022 | 3.920 | 0 | -0.07(-1.75%) | |||
Jan 13, 2022 | 4.150 | 4.170 | 3.960 | 3.990 | 60,230 | -0.12(-2.92%) |
Jan 12, 2022 | 4.010 | 4.165 | 3.875 | 4.110 | 91,066 | +0.16(+4.05%) |
Jan 11, 2022 | 3.680 | 4.015 | 3.680 | 3.950 | 76,230 | +0.14(+3.67%) |
Jan 10, 2022 | 3.830 | 3.870 | 3.625 | 3.810 | 83,643 | -0.01(-0.26%) |
Jan 07, 2022 | 3.810 | 3.895 | 3.780 | 3.820 | 49,284 | -0.03(-0.78%) |
Jan 06, 2022 | 3.880 | 3.900 | 3.805 | 3.850 | 53,711 | +0.02(+0.52%) |
Jan 05, 2022 | 3.960 | 4.010 | 3.790 | 3.830 | 51,830 | -0.10(-2.54%) |
Jan 04, 2022 | 3.990 | 4.015 | 3.900 | 3.930 | 43,086 | -0.05(-1.26%) |
Jan 03, 2022 | 3.980 | 4.020 | 3.860 | 3.980 | 68,200 | +0.00(+0.00%) |
Dec 31, 2021 | 3.920 | 4.090 | 3.900 | 3.980 | 175,294 | +0.06(+1.53%) |
Dec 30, 2021 | 3.920 | 4.000 | 3.910 | 3.920 | 41,336 | -0.02(-0.51%) |
Dec 29, 2021 | 3.890 | 4.040 | 3.810 | 3.940 | 190,703 | +0.05(+1.29%) |
Dec 28, 2021 | 3.920 | 3.960 | 3.800 | 3.890 | 136,263 | -0.04(-1.02%) |
Dec 27, 2021 | 3.940 | 4.040 | 3.780 | 3.930 | 180,717 | +0.05(+1.16%) |
Dec 23, 2021 | 3.610 | 3.920 | 3.595 | 3.885 | 95,196 | +0.27(+7.62%) |
Dec 22, 2021 | 3.510 | 3.620 | 3.480 | 3.610 | 96,526 | +0.08(+2.27%) |
Dec 21, 2021 | 3.490 | 3.600 | 3.370 | 3.530 | 89,612 | +0.03(+0.86%) |
Dec 20, 2021 | 3.510 | 3.547 | 3.430 | 3.500 | 65,213 | +0.01(+0.29%) |
Dec 17, 2021 | 3.300 | 3.520 | 3.300 | 3.490 | 536,707 | +0.14(+4.18%) |
Dec 16, 2021 | 3.520 | 3.705 | 3.330 | 3.350 | 324,072 | -0.25(-6.94%) |
Dec 15, 2021 | 3.540 | 3.740 | 3.460 | 3.600 | 269,200 | +1.34(+59.29%) |
Dec 14, 2021 | 3.730 | 3.850 | 2.260 | 2.260 | 259,506 | -1.51(-39.97%) |
Dec 13, 2021 | 4.110 | 4.200 | 3.710 | 3.765 | 184,220 | -0.47(-10.99%) |
Dec 10, 2021 | 4.070 | 4.290 | 3.880 | 4.230 | 90,469 | +0.19(+4.70%) |
Dec 09, 2021 | 4.240 | 4.250 | 4.030 | 4.040 | 71,700 | -0.18(-4.27%) |
Dec 08, 2021 | 4.110 | 4.260 | 4.010 | 4.220 | 102,418 | +0.15(+3.69%) |
Dec 07, 2021 | 3.960 | 4.195 | 3.943 | 4.070 | 72,216 | +0.16(+4.09%) |
Dec 06, 2021 | 3.770 | 3.925 | 3.720 | 3.910 | 121,210 | +0.15(+3.99%) |
Dec 03, 2021 | 3.960 | 4.000 | 3.750 | 3.760 | 190,912 | -0.24(-6.00%) |
Dec 02, 2021 | 4.000 | 4.080 | 3.880 | 4.000 | 93,789 | -0.10(-2.44%) |