Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.724 | 3.818 | 3.717 | 3.803 | 10,645,530 | +0.01(+0.21%) |
Feb 25, 2022 | 3.592 | 3.818 | 3.646 | 3.795 | 21,489,742 | +0.12(+3.18%) |
Feb 24, 2022 | 3.701 | 3.705 | 3.549 | 3.678 | 22,997,664 | -0.15(-3.88%) |
Feb 23, 2022 | 3.818 | 3.888 | 3.771 | 3.826 | 14,325,838 | -0.09(-2.39%) |
Feb 22, 2022 | 3.920 | 3.966 | 3.857 | 3.920 | 13,195,783 | +0.03(+0.80%) |
Feb 18, 2022 | 3.888 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 4.052 | 4.052 | 3.912 | 3.920 | 14,545,353 | -0.27(-6.34%) |
Feb 16, 2022 | 4.185 | 4.251 | 4.130 | 4.185 | 8,593,578 | +0.02(+0.37%) |
Feb 15, 2022 | 4.162 | 4.197 | 4.091 | 4.169 | 8,524,434 | +0.02(+0.38%) |
Feb 14, 2022 | 4.209 | 4.216 | 4.091 | 4.154 | 12,399,715 | -0.01(-0.19%) |
Feb 11, 2022 | 4.209 | 4.291 | 4.130 | 4.162 | 25,176,154 | -0.13(-3.09%) |
Feb 10, 2022 | 4.326 | 4.404 | 4.271 | 4.294 | 14,887,209 | -0.02(-0.54%) |
Feb 09, 2022 | 4.263 | 4.346 | 4.240 | 4.318 | 8,950,019 | +0.04(+0.91%) |
Feb 08, 2022 | 4.224 | 4.287 | 4.201 | 4.279 | 9,098,681 | -0.03(-0.72%) |
Feb 07, 2022 | 4.240 | 4.349 | 4.209 | 4.310 | 8,243,316 | +0.10(+2.41%) |
Feb 04, 2022 | 4.169 | 4.224 | 4.138 | 4.209 | 7,482,270 | +0.01(+0.19%) |
Feb 03, 2022 | 4.216 | 4.185 | 4.201 | 7,548,050 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.240 | 4.294 | 4.193 | 4.294 | 10,797,313 | +0.02(+0.55%) |
Feb 01, 2022 | 4.052 | 4.271 | 4.052 | 4.271 | 14,154,154 | +0.19(+4.59%) |
Jan 31, 2022 | 4.052 | 4.084 | 8,199,248 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.091 | 4.107 | 3.974 | 4.060 | 14,780,444 | +0.05(+1.17%) |
Jan 27, 2022 | 4.037 | 4.107 | 3.974 | 4.013 | 13,625,641 | +0.01(+0.19%) |
Jan 26, 2022 | 4.013 | 4.088 | 3.966 | 4.006 | 14,921,030 | +0.08(+1.99%) |
Jan 25, 2022 | 3.904 | 3.951 | 3.834 | 3.927 | 14,234,274 | -0.02(-0.59%) |
Jan 24, 2022 | 3.881 | 3.966 | 3.779 | 3.951 | 19,893,934 | +0.05(+1.20%) |
Jan 21, 2022 | 4.029 | 4.029 | 3.896 | 3.904 | 12,950,721 | -0.17(-4.21%) |
Jan 20, 2022 | 4.169 | 4.209 | 4.068 | 4.076 | 10,648,805 | -0.07(-1.69%) |
Jan 19, 2022 | 4.107 | 4.162 | 4.084 | 4.146 | 12,793,610 | +0.17(+4.32%) |
Jan 18, 2022 | 3.990 | 4.013 | 3.896 | 3.974 | 13,248,154 | -0.02(-0.39%) |
Jan 14, 2022 | 3.990 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.060 | 4.107 | 3.982 | 3.998 | 13,944,529 | -0.09(-2.10%) |
Jan 12, 2022 | 4.037 | 4.099 | 3.963 | 4.084 | 12,762,292 | +0.14(+3.56%) |
Jan 11, 2022 | 3.881 | 3.947 | 3.849 | 3.943 | 10,914,097 | +0.16(+4.12%) |
Jan 10, 2022 | 3.803 | 3.838 | 3.742 | 3.787 | 7,706,170 | -0.02(-0.41%) |
Jan 07, 2022 | 3.701 | 3.810 | 3.689 | 3.803 | 8,671,751 | +0.09(+2.31%) |
Jan 06, 2022 | 3.803 | 3.803 | 3.685 | 3.717 | 9,002,563 | +0.01(+0.21%) |
Jan 05, 2022 | 3.826 | 3.869 | 3.709 | 3.709 | 16,567,647 | -0.09(-2.26%) |
Jan 04, 2022 | 3.763 | 3.834 | 3.740 | 3.795 | 8,783,586 | +0.03(+0.83%) |
Jan 03, 2022 | 3.826 | 3.849 | 3.752 | 3.763 | 8,298,586 | -0.08(-2.03%) |
Dec 31, 2021 | 3.795 | 3.857 | 3.756 | 3.842 | 5,979,149 | +0.02(+0.61%) |
Dec 30, 2021 | 3.803 | 3.861 | 3.791 | 3.818 | 5,623,086 | +0.10(+2.73%) |
Dec 29, 2021 | 3.740 | 3.756 | 3.693 | 3.717 | 6,427,968 | -0.04(-1.04%) |
Dec 28, 2021 | 3.717 | 3.771 | 3.701 | 3.756 | 6,953,663 | -0.01(-0.21%) |
Dec 27, 2021 | 3.717 | 3.775 | 3.678 | 3.763 | 7,513,444 | +0.06(+1.69%) |
Dec 23, 2021 | 3.717 | 3.717 | 3.657 | 3.701 | 11,580,366 | -0.06(-1.66%) |
Dec 22, 2021 | 3.685 | 3.779 | 3.678 | 3.763 | 6,644,170 | +0.02(+0.42%) |
Dec 21, 2021 | 3.732 | 3.787 | 3.709 | 3.748 | 11,179,033 | +0.06(+1.69%) |
Dec 20, 2021 | 3.795 | 3.803 | 3.662 | 3.685 | 13,179,409 | -0.27(-6.72%) |
Dec 17, 2021 | 3.982 | 4.002 | 3.927 | 3.951 | 9,609,454 | -0.11(-2.69%) |
Dec 16, 2021 | 4.006 | 4.076 | 3.982 | 4.060 | 10,384,625 | +0.09(+2.16%) |
Dec 15, 2021 | 3.998 | 4.006 | 3.834 | 3.974 | 11,537,672 | -0.02(-0.59%) |
Dec 14, 2021 | 4.029 | 4.076 | 3.959 | 3.998 | 12,533,145 | -0.02(-0.39%) |
Dec 13, 2021 | 4.099 | 4.123 | 3.982 | 4.013 | 11,142,888 | -0.06(-1.53%) |
Dec 10, 2021 | 4.076 | 4.107 | 4.045 | 4.076 | 7,783,815 | +0.07(+1.75%) |
Dec 09, 2021 | 3.998 | 4.041 | 3.959 | 4.006 | 5,531,752 | -0.05(-1.16%) |
Dec 08, 2021 | 4.052 | 4.099 | 4.037 | 4.052 | 6,475,816 | +0.05(+1.37%) |
Dec 07, 2021 | 3.982 | 4.045 | 3.959 | 3.998 | 9,121,632 | +0.12(+3.02%) |
Dec 06, 2021 | 3.888 | 3.935 | 3.853 | 3.881 | 9,217,291 | +0.08(+2.05%) |
Dec 03, 2021 | 3.865 | 3.935 | 3.748 | 3.803 | 11,122,252 | +0.03(+0.83%) |
Dec 02, 2021 | 3.678 | 3.795 | 3.678 | 3.771 | 9,314,992 | +0.22(+6.15%) |