Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.540 | 3.560 | 3.435 | 3.470 | 502,281 | -0.09(-2.53%) |
Feb 25, 2022 | 3.560 | 3.585 | 3.515 | 3.560 | 593,047 | +0.02(+0.56%) |
Feb 24, 2022 | 3.300 | 3.540 | 3.250 | 3.540 | 891,138 | +0.13(+3.81%) |
Feb 23, 2022 | 3.480 | 3.550 | 3.410 | 3.410 | 440,095 | -0.01(-0.29%) |
Feb 22, 2022 | 3.600 | 3.630 | 3.410 | 3.420 | 733,032 | -0.20(-5.52%) |
Feb 18, 2022 | 3.620 | 0 | -0.10(-2.69%) | |||
Feb 17, 2022 | 3.840 | 3.870 | 3.710 | 3.720 | 498,898 | -0.14(-3.63%) |
Feb 16, 2022 | 3.820 | 3.870 | 3.730 | 3.860 | 394,710 | +0.03(+0.78%) |
Feb 15, 2022 | 3.830 | 3.900 | 3.805 | 3.830 | 676,929 | +0.09(+2.41%) |
Feb 14, 2022 | 3.650 | 3.883 | 3.650 | 3.740 | 735,308 | -0.15(-3.86%) |
Feb 11, 2022 | 3.900 | 4.010 | 3.870 | 3.890 | 786,073 | -0.03(-0.77%) |
Feb 10, 2022 | 3.920 | 4.030 | 3.890 | 3.920 | 1,501,321 | +0.01(+0.26%) |
Feb 09, 2022 | 3.870 | 3.950 | 3.830 | 3.910 | 896,300 | +0.06(+1.56%) |
Feb 08, 2022 | 3.700 | 3.860 | 3.700 | 3.850 | 839,226 | +0.18(+4.90%) |
Feb 07, 2022 | 3.640 | 3.710 | 3.600 | 3.670 | 673,439 | +0.06(+1.66%) |
Feb 04, 2022 | 3.570 | 3.610 | 3.510 | 3.610 | 506,175 | +0.03(+0.84%) |
Feb 03, 2022 | 3.690 | 3.565 | 3.580 | 621,384 | -0.12(-3.24%) | |
Feb 02, 2022 | 3.780 | 3.815 | 3.700 | 3.700 | 1,053,836 | -0.06(-1.60%) |
Feb 01, 2022 | 3.650 | 3.810 | 3.620 | 3.760 | 870,904 | +0.11(+3.01%) |
Jan 31, 2022 | 3.450 | 3.670 | 3.650 | 1,533,702 | +0.18(+5.19%) | |
Jan 28, 2022 | 3.410 | 3.520 | 3.330 | 3.470 | 1,356,016 | +0.02(+0.58%) |
Jan 27, 2022 | 4.050 | 4.120 | 3.310 | 3.450 | 3,813,035 | -0.62(-15.23%) |
Jan 26, 2022 | 4.120 | 4.360 | 4.040 | 4.070 | 1,374,041 | -0.03(-0.73%) |
Jan 25, 2022 | 4.140 | 4.220 | 4.040 | 4.100 | 860,741 | -0.14(-3.30%) |
Jan 24, 2022 | 4.000 | 4.260 | 3.970 | 4.240 | 917,131 | +0.19(+4.69%) |
Jan 21, 2022 | 4.130 | 4.230 | 4.040 | 4.050 | 860,366 | -0.12(-2.88%) |
Jan 20, 2022 | 4.180 | 4.510 | 4.160 | 4.170 | 721,708 | -0.01(-0.24%) |
Jan 19, 2022 | 4.000 | 4.290 | 3.960 | 4.180 | 1,052,526 | +0.10(+2.45%) |
Jan 18, 2022 | 4.150 | 4.190 | 4.060 | 4.080 | 675,979 | -0.16(-3.77%) |
Jan 14, 2022 | 4.240 | 0 | -0.20(-4.50%) | |||
Jan 13, 2022 | 4.470 | 4.540 | 4.410 | 4.440 | 622,649 | -0.03(-0.67%) |
Jan 12, 2022 | 4.460 | 4.577 | 4.450 | 4.470 | 913,300 | +0.02(+0.45%) |
Jan 11, 2022 | 4.360 | 4.480 | 4.332 | 4.450 | 1,046,361 | +0.10(+2.30%) |
Jan 10, 2022 | 4.250 | 4.350 | 4.120 | 4.350 | 838,167 | +0.08(+1.87%) |
Jan 07, 2022 | 4.420 | 4.480 | 4.260 | 4.270 | 645,476 | -0.19(-4.26%) |
Jan 06, 2022 | 4.590 | 4.640 | 4.405 | 4.460 | 686,304 | -0.02(-0.45%) |
Jan 05, 2022 | 4.800 | 4.810 | 4.470 | 4.480 | 618,430 | -0.33(-6.86%) |
Jan 04, 2022 | 4.790 | 4.855 | 4.690 | 4.810 | 877,466 | +0.03(+0.63%) |
Jan 03, 2022 | 4.820 | 4.870 | 4.730 | 4.780 | 409,954 | +0.01(+0.21%) |
Dec 31, 2021 | 4.855 | 4.860 | 4.745 | 4.770 | 451,188 | -0.07(-1.45%) |
Dec 30, 2021 | 4.815 | 4.935 | 4.810 | 4.840 | 489,510 | +0.03(+0.62%) |
Dec 29, 2021 | 4.770 | 4.825 | 4.720 | 4.810 | 506,744 | +0.02(+0.42%) |
Dec 28, 2021 | 4.820 | 4.930 | 4.785 | 4.790 | 392,097 | -0.04(-0.83%) |
Dec 27, 2021 | 4.800 | 4.840 | 4.755 | 4.830 | 599,181 | -0.06(-1.23%) |
Dec 23, 2021 | 5.000 | 5.020 | 4.830 | 4.890 | 365,871 | -0.09(-1.81%) |
Dec 22, 2021 | 4.800 | 5.000 | 4.780 | 4.980 | 780,060 | +0.20(+4.18%) |
Dec 21, 2021 | 4.800 | 4.805 | 4.730 | 4.780 | 616,387 | +0.06(+1.27%) |
Dec 20, 2021 | 4.670 | 4.769 | 4.590 | 4.720 | 679,118 | -0.11(-2.28%) |
Dec 17, 2021 | 4.710 | 4.940 | 4.640 | 4.830 | 2,629,566 | +0.07(+1.47%) |
Dec 16, 2021 | 4.900 | 5.000 | 4.730 | 4.760 | 793,244 | -0.11(-2.26%) |
Dec 15, 2021 | 4.670 | 4.880 | 4.600 | 4.870 | 1,091,896 | +0.20(+4.28%) |
Dec 14, 2021 | 4.760 | 4.890 | 4.650 | 4.670 | 755,038 | -0.15(-3.11%) |
Dec 13, 2021 | 4.910 | 4.980 | 4.780 | 4.820 | 781,315 | -0.11(-2.23%) |
Dec 10, 2021 | 5.080 | 5.080 | 4.930 | 4.930 | 706,058 | -0.12(-2.38%) |
Dec 09, 2021 | 5.200 | 5.280 | 5.040 | 5.050 | 730,718 | -0.27(-5.08%) |
Dec 08, 2021 | 5.320 | 5.405 | 5.050 | 5.320 | 1,769,553 | +0.27(+5.35%) |
Dec 07, 2021 | 4.910 | 5.160 | 4.910 | 5.050 | 1,193,265 | +0.18(+3.70%) |
Dec 06, 2021 | 4.860 | 4.946 | 4.750 | 4.870 | 797,813 | +0.01(+0.21%) |
Dec 03, 2021 | 4.960 | 4.980 | 4.780 | 4.860 | 847,629 | -0.12(-2.41%) |
Dec 02, 2021 | 4.590 | 5.000 | 4.590 | 4.980 | 1,068,269 | +0.17(+3.53%) |