Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.760 | 3.910 | 3.525 | 3.650 | 409,626 | -0.19(-4.95%) |
Feb 25, 2022 | 3.590 | 3.860 | 3.330 | 3.840 | 398,434 | +0.28(+7.87%) |
Feb 24, 2022 | 3.440 | 3.590 | 3.280 | 3.560 | 172,093 | +0.04(+0.99%) |
Feb 23, 2022 | 3.670 | 3.670 | 3.520 | 3.525 | 98,395 | -0.10(-2.62%) |
Feb 22, 2022 | 4.000 | 4.010 | 3.535 | 3.620 | 125,414 | -0.31(-7.89%) |
Feb 18, 2022 | 3.930 | 0 | +0.36(+10.08%) | |||
Feb 17, 2022 | 4.210 | 4.250 | 3.520 | 3.570 | 332,590 | -0.64(-15.20%) |
Feb 16, 2022 | 4.040 | 4.220 | 3.950 | 4.210 | 145,864 | +0.19(+4.73%) |
Feb 15, 2022 | 3.860 | 4.070 | 3.800 | 4.020 | 173,935 | +0.20(+5.24%) |
Feb 14, 2022 | 4.020 | 4.020 | 3.740 | 3.820 | 96,579 | -0.13(-3.29%) |
Feb 11, 2022 | 4.190 | 4.190 | 3.905 | 3.950 | 140,886 | -0.15(-3.66%) |
Feb 10, 2022 | 4.170 | 4.180 | 4.020 | 4.100 | 177,522 | -0.10(-2.38%) |
Feb 09, 2022 | 4.200 | 4.292 | 4.100 | 4.200 | 184,794 | +0.01(+0.24%) |
Feb 08, 2022 | 4.310 | 4.348 | 4.125 | 4.190 | 96,466 | -0.15(-3.46%) |
Feb 07, 2022 | 4.310 | 4.569 | 4.240 | 4.340 | 106,562 | +0.09(+2.12%) |
Feb 04, 2022 | 4.340 | 4.350 | 4.150 | 4.250 | 99,409 | -0.04(-0.93%) |
Feb 03, 2022 | 4.490 | 4.210 | 4.290 | 158,240 | -0.27(-5.92%) | |
Feb 02, 2022 | 4.800 | 5.010 | 4.490 | 4.560 | 148,507 | -0.19(-4.00%) |
Feb 01, 2022 | 4.810 | 4.950 | 4.650 | 4.750 | 164,349 | +0.00(+0.00%) |
Jan 31, 2022 | 4.630 | 4.940 | 4.591 | 4.750 | 115,895 | +0.13(+2.81%) |
Jan 28, 2022 | 4.510 | 4.630 | 4.400 | 4.620 | 98,270 | +0.13(+2.90%) |
Jan 27, 2022 | 4.790 | 4.825 | 4.460 | 4.490 | 143,159 | -0.21(-4.47%) |
Jan 26, 2022 | 4.840 | 5.050 | 4.660 | 4.700 | 83,851 | -0.08(-1.67%) |
Jan 25, 2022 | 4.670 | 4.940 | 4.560 | 4.780 | 103,974 | +0.03(+0.63%) |
Jan 24, 2022 | 4.600 | 4.900 | 4.510 | 4.750 | 149,558 | +0.05(+1.06%) |
Jan 21, 2022 | 4.750 | 4.820 | 4.590 | 4.700 | 235,009 | -0.12(-2.49%) |
Jan 20, 2022 | 4.890 | 5.140 | 4.800 | 4.820 | 104,120 | -0.06(-1.23%) |
Jan 19, 2022 | 5.070 | 5.130 | 4.830 | 4.880 | 331,151 | -0.16(-3.17%) |
Jan 18, 2022 | 5.180 | 5.449 | 5.020 | 5.040 | 208,619 | -0.22(-4.18%) |
Jan 14, 2022 | 5.260 | 0 | -0.20(-3.66%) | |||
Jan 13, 2022 | 5.900 | 6.030 | 5.430 | 5.460 | 245,278 | -0.49(-8.24%) |
Jan 12, 2022 | 6.270 | 6.270 | 5.921 | 5.950 | 253,453 | -0.26(-4.19%) |
Jan 11, 2022 | 6.380 | 6.455 | 6.070 | 6.210 | 174,438 | -0.17(-2.66%) |
Jan 10, 2022 | 6.440 | 6.440 | 6.030 | 6.380 | 198,914 | -0.01(-0.16%) |
Jan 07, 2022 | 6.540 | 6.730 | 6.230 | 6.390 | 139,722 | +0.12(+1.91%) |
Jan 06, 2022 | 6.470 | 6.550 | 6.220 | 6.270 | 146,517 | -0.25(-3.83%) |
Jan 05, 2022 | 7.060 | 7.060 | 6.425 | 6.520 | 212,439 | -0.34(-4.96%) |
Jan 04, 2022 | 6.980 | 7.200 | 6.830 | 6.860 | 83,069 | -0.18(-2.56%) |
Jan 03, 2022 | 6.840 | 7.080 | 6.610 | 7.040 | 81,041 | +0.23(+3.38%) |
Dec 31, 2021 | 7.020 | 7.102 | 6.670 | 6.810 | 103,597 | -0.23(-3.27%) |
Dec 30, 2021 | 6.870 | 7.250 | 6.740 | 7.040 | 78,327 | +0.13(+1.88%) |
Dec 29, 2021 | 6.870 | 7.030 | 6.777 | 6.910 | 77,017 | +0.00(+0.00%) |
Dec 28, 2021 | 6.970 | 7.135 | 6.890 | 6.910 | 75,901 | -0.14(-1.99%) |
Dec 27, 2021 | 7.230 | 7.341 | 7.030 | 7.050 | 69,078 | -0.17(-2.35%) |
Dec 23, 2021 | 6.800 | 7.360 | 6.730 | 7.220 | 144,229 | +0.37(+5.40%) |
Dec 22, 2021 | 6.950 | 7.300 | 6.660 | 6.850 | 92,060 | -0.05(-0.72%) |
Dec 21, 2021 | 7.200 | 7.289 | 6.760 | 6.900 | 119,525 | -0.21(-2.95%) |
Dec 20, 2021 | 6.620 | 7.150 | 6.620 | 7.110 | 194,489 | +0.27(+3.95%) |
Dec 17, 2021 | 6.180 | 6.870 | 6.150 | 6.840 | 357,008 | +0.52(+8.23%) |
Dec 16, 2021 | 6.800 | 6.821 | 6.290 | 6.320 | 115,110 | -0.47(-6.92%) |
Dec 15, 2021 | 6.710 | 6.830 | 6.410 | 6.790 | 241,361 | +0.09(+1.34%) |
Dec 14, 2021 | 7.090 | 7.090 | 6.630 | 6.700 | 127,520 | -0.33(-4.69%) |
Dec 13, 2021 | 7.070 | 7.220 | 7.000 | 7.030 | 109,089 | -0.07(-0.99%) |
Dec 10, 2021 | 7.230 | 7.301 | 7.030 | 7.100 | 84,882 | -0.09(-1.25%) |
Dec 09, 2021 | 7.270 | 7.420 | 6.910 | 7.190 | 193,465 | -0.15(-2.11%) |
Dec 08, 2021 | 6.900 | 7.450 | 6.890 | 7.345 | 176,662 | +0.39(+5.68%) |
Dec 07, 2021 | 6.880 | 7.310 | 6.820 | 6.950 | 304,123 | +0.21(+3.12%) |
Dec 06, 2021 | 7.000 | 7.220 | 6.740 | 6.740 | 143,019 | -0.33(-4.67%) |
Dec 03, 2021 | 7.525 | 7.525 | 6.970 | 7.070 | 143,387 | -0.15(-2.08%) |
Dec 02, 2021 | 6.820 | 7.250 | 6.805 | 7.220 | 107,190 | +0.39(+5.71%) |