Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.673 | 3.765 | 3.665 | 3.750 | 10,795,551 | +0.01(+0.21%) |
Feb 25, 2022 | 3.542 | 3.765 | 3.596 | 3.742 | 21,792,584 | +0.12(+3.18%) |
Feb 24, 2022 | 3.650 | 3.653 | 3.499 | 3.626 | 23,321,758 | -0.15(-3.88%) |
Feb 23, 2022 | 3.765 | 3.834 | 3.719 | 3.773 | 14,527,724 | -0.09(-2.39%) |
Feb 22, 2022 | 3.865 | 3.911 | 3.804 | 3.865 | 13,381,744 | +0.03(+0.80%) |
Feb 18, 2022 | 3.834 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 3.996 | 3.996 | 3.857 | 3.865 | 14,750,332 | -0.26(-6.34%) |
Feb 16, 2022 | 4.127 | 4.192 | 4.073 | 4.127 | 8,714,682 | +0.02(+0.37%) |
Feb 15, 2022 | 4.104 | 4.138 | 4.035 | 4.112 | 8,644,563 | +0.02(+0.38%) |
Feb 14, 2022 | 4.150 | 4.158 | 4.035 | 4.096 | 12,574,457 | -0.01(-0.19%) |
Feb 11, 2022 | 4.150 | 4.231 | 4.073 | 4.104 | 25,530,946 | -0.13(-3.09%) |
Feb 10, 2022 | 4.266 | 4.343 | 4.212 | 4.235 | 15,097,006 | -0.02(-0.54%) |
Feb 09, 2022 | 4.204 | 4.285 | 4.181 | 4.258 | 9,076,146 | +0.04(+0.91%) |
Feb 08, 2022 | 4.165 | 4.227 | 4.142 | 4.219 | 9,226,903 | -0.03(-0.72%) |
Feb 07, 2022 | 4.181 | 4.289 | 4.150 | 4.250 | 8,359,485 | +0.10(+2.41%) |
Feb 04, 2022 | 4.112 | 4.165 | 4.081 | 4.150 | 7,587,713 | +0.01(+0.19%) |
Feb 03, 2022 | 4.158 | 4.127 | 4.142 | 7,654,420 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.181 | 4.235 | 4.135 | 4.235 | 10,949,474 | +0.02(+0.55%) |
Feb 01, 2022 | 3.996 | 4.212 | 3.996 | 4.212 | 14,353,621 | +0.18(+4.59%) |
Jan 31, 2022 | 3.996 | 4.027 | 8,314,795 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.035 | 4.050 | 3.919 | 4.004 | 14,988,737 | +0.05(+1.17%) |
Jan 27, 2022 | 3.981 | 4.050 | 3.919 | 3.958 | 13,817,659 | +0.01(+0.19%) |
Jan 26, 2022 | 3.958 | 4.031 | 3.911 | 3.950 | 15,131,304 | +0.08(+1.99%) |
Jan 25, 2022 | 3.850 | 3.896 | 3.780 | 3.873 | 14,434,870 | -0.02(-0.59%) |
Jan 24, 2022 | 3.827 | 3.911 | 3.727 | 3.896 | 20,174,288 | +0.05(+1.20%) |
Jan 21, 2022 | 3.973 | 3.973 | 3.842 | 3.850 | 13,133,228 | -0.17(-4.21%) |
Jan 20, 2022 | 4.112 | 4.150 | 4.011 | 4.019 | 10,798,872 | -0.07(-1.70%) |
Jan 19, 2022 | 4.050 | 4.104 | 4.027 | 4.088 | 12,973,903 | +0.17(+4.32%) |
Jan 18, 2022 | 3.934 | 3.958 | 3.842 | 3.919 | 13,434,852 | -0.02(-0.39%) |
Jan 14, 2022 | 3.934 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.004 | 4.050 | 3.927 | 3.942 | 14,141,041 | -0.08(-2.10%) |
Jan 12, 2022 | 3.981 | 4.042 | 3.908 | 4.027 | 12,942,144 | +0.14(+3.56%) |
Jan 11, 2022 | 3.827 | 3.892 | 3.796 | 3.888 | 11,067,903 | +0.15(+4.12%) |
Jan 10, 2022 | 3.750 | 3.784 | 3.690 | 3.734 | 7,814,769 | -0.02(-0.41%) |
Jan 07, 2022 | 3.650 | 3.757 | 3.638 | 3.750 | 8,793,957 | +0.08(+2.31%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.634 | 3.665 | 9,129,431 | +0.01(+0.21%) |
Jan 05, 2022 | 3.773 | 3.815 | 3.657 | 3.657 | 16,801,126 | -0.08(-2.26%) |
Jan 04, 2022 | 3.711 | 3.780 | 3.688 | 3.742 | 8,907,368 | +0.03(+0.83%) |
Jan 03, 2022 | 3.773 | 3.796 | 3.700 | 3.711 | 8,415,534 | -0.08(-2.03%) |
Dec 31, 2021 | 3.742 | 3.804 | 3.703 | 3.788 | 6,063,410 | +0.02(+0.61%) |
Dec 30, 2021 | 3.750 | 3.807 | 3.738 | 3.765 | 5,702,329 | +0.10(+2.73%) |
Dec 29, 2021 | 3.688 | 3.703 | 3.642 | 3.665 | 6,518,554 | -0.04(-1.04%) |
Dec 28, 2021 | 3.665 | 3.719 | 3.650 | 3.703 | 7,051,657 | -0.01(-0.21%) |
Dec 27, 2021 | 3.665 | 3.723 | 3.627 | 3.711 | 7,619,327 | +0.06(+1.69%) |
Dec 23, 2021 | 3.665 | 3.665 | 3.606 | 3.650 | 11,743,562 | -0.06(-1.66%) |
Dec 22, 2021 | 3.634 | 3.727 | 3.626 | 3.711 | 6,737,802 | +0.02(+0.42%) |
Dec 21, 2021 | 3.680 | 3.734 | 3.657 | 3.696 | 11,336,573 | +0.06(+1.69%) |
Dec 20, 2021 | 3.742 | 3.750 | 3.611 | 3.634 | 13,365,139 | -0.26(-6.72%) |
Dec 17, 2021 | 3.927 | 3.946 | 3.873 | 3.896 | 9,744,874 | -0.11(-2.69%) |
Dec 16, 2021 | 3.950 | 4.019 | 3.927 | 4.004 | 10,530,970 | +0.08(+2.16%) |
Dec 15, 2021 | 3.942 | 3.950 | 3.780 | 3.919 | 11,700,266 | -0.02(-0.59%) |
Dec 14, 2021 | 3.973 | 4.019 | 3.904 | 3.942 | 12,709,767 | -0.02(-0.39%) |
Dec 13, 2021 | 4.042 | 4.065 | 3.927 | 3.958 | 11,299,919 | -0.06(-1.53%) |
Dec 10, 2021 | 4.019 | 4.050 | 3.988 | 4.019 | 7,893,508 | +0.07(+1.75%) |
Dec 09, 2021 | 3.942 | 3.985 | 3.904 | 3.950 | 5,609,708 | -0.05(-1.16%) |
Dec 08, 2021 | 3.996 | 4.042 | 3.981 | 3.996 | 6,567,076 | +0.05(+1.37%) |
Dec 07, 2021 | 3.927 | 3.988 | 3.904 | 3.942 | 9,250,178 | +0.12(+3.02%) |
Dec 06, 2021 | 3.834 | 3.881 | 3.800 | 3.827 | 9,347,185 | +0.08(+2.05%) |
Dec 03, 2021 | 3.811 | 3.881 | 3.696 | 3.750 | 11,278,991 | +0.03(+0.83%) |
Dec 02, 2021 | 3.626 | 3.742 | 3.626 | 3.719 | 9,446,262 | +0.22(+6.15%) |