Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.400 | 3.560 | 3.400 | 3.540 | 98,771 | +0.12(+3.51%) |
Feb 25, 2022 | 3.470 | 3.460 | 3.380 | 3.420 | 106,394 | -0.02(-0.58%) |
Feb 24, 2022 | 3.080 | 3.460 | 3.070 | 3.440 | 221,573 | +0.25(+7.84%) |
Feb 23, 2022 | 3.400 | 3.400 | 3.120 | 3.190 | 323,189 | -0.17(-5.06%) |
Feb 22, 2022 | 3.400 | 3.440 | 3.350 | 3.360 | 95,941 | -0.06(-1.75%) |
Feb 18, 2022 | 3.420 | 0 | -0.10(-2.84%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.490 | 3.520 | 110,763 | -0.19(-5.12%) |
Feb 16, 2022 | 3.630 | 3.760 | 3.547 | 3.710 | 216,171 | +0.04(+1.09%) |
Feb 15, 2022 | 3.530 | 3.670 | 3.510 | 3.670 | 179,842 | +0.17(+4.86%) |
Feb 14, 2022 | 3.770 | 3.770 | 3.450 | 3.500 | 180,424 | -0.07(-1.96%) |
Feb 11, 2022 | 3.680 | 3.800 | 3.560 | 3.570 | 333,198 | -0.12(-3.25%) |
Feb 10, 2022 | 3.640 | 3.790 | 3.625 | 3.690 | 328,177 | -0.01(-0.27%) |
Feb 09, 2022 | 3.540 | 3.700 | 3.520 | 3.700 | 173,361 | +0.21(+6.02%) |
Feb 08, 2022 | 3.690 | 3.690 | 3.450 | 3.490 | 230,687 | -0.19(-5.16%) |
Feb 07, 2022 | 3.660 | 3.740 | 3.570 | 3.680 | 109,470 | +0.05(+1.38%) |
Feb 04, 2022 | 3.500 | 3.670 | 3.400 | 3.630 | 186,366 | +0.22(+6.45%) |
Feb 03, 2022 | 3.500 | 3.370 | 3.410 | 136,338 | -0.14(-3.94%) | |
Feb 02, 2022 | 3.770 | 3.800 | 3.540 | 3.550 | 150,747 | -0.23(-6.08%) |
Feb 01, 2022 | 3.650 | 3.960 | 3.610 | 3.780 | 360,572 | +0.16(+4.42%) |
Jan 31, 2022 | 3.380 | 3.620 | 219,536 | +0.24(+7.10%) | ||
Jan 28, 2022 | 3.150 | 3.400 | 3.060 | 3.380 | 318,970 | +0.23(+7.30%) |
Jan 27, 2022 | 3.340 | 3.390 | 3.060 | 3.150 | 362,505 | -0.15(-4.55%) |
Jan 26, 2022 | 3.490 | 3.650 | 3.290 | 3.300 | 390,612 | -0.14(-4.07%) |
Jan 25, 2022 | 3.380 | 3.520 | 3.340 | 3.440 | 1,160,670 | +0.03(+0.88%) |
Jan 24, 2022 | 3.340 | 3.440 | 3.170 | 3.410 | 1,032,324 | -0.01(-0.29%) |
Jan 21, 2022 | 3.610 | 3.610 | 3.390 | 3.420 | 430,626 | -0.18(-5.00%) |
Jan 20, 2022 | 3.900 | 3.905 | 3.580 | 3.600 | 341,114 | -0.13(-3.49%) |
Jan 19, 2022 | 3.760 | 3.815 | 3.720 | 3.730 | 210,850 | -0.02(-0.53%) |
Jan 18, 2022 | 3.920 | 3.950 | 3.730 | 3.750 | 210,984 | -0.20(-5.06%) |
Jan 14, 2022 | 3.950 | 0 | +0.15(+3.95%) | |||
Jan 13, 2022 | 4.000 | 4.020 | 3.780 | 3.800 | 417,448 | -0.17(-4.28%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.960 | 3.970 | 212,443 | -0.06(-1.49%) |
Jan 11, 2022 | 4.040 | 4.130 | 4.010 | 4.030 | 327,683 | -0.05(-1.23%) |
Jan 10, 2022 | 4.200 | 4.210 | 3.950 | 4.080 | 724,020 | -0.10(-2.39%) |
Jan 07, 2022 | 4.520 | 4.620 | 4.140 | 4.180 | 659,137 | -0.33(-7.32%) |
Jan 06, 2022 | 4.510 | 4.660 | 4.400 | 4.510 | 326,986 | +0.03(+0.67%) |
Jan 05, 2022 | 5.100 | 5.100 | 4.370 | 4.480 | 1,101,756 | -0.71(-13.68%) |
Jan 04, 2022 | 5.220 | 5.280 | 5.020 | 5.190 | 273,694 | -0.08(-1.52%) |
Jan 03, 2022 | 4.780 | 5.340 | 4.690 | 5.270 | 549,426 | +0.58(+12.37%) |
Dec 31, 2021 | 4.830 | 4.900 | 4.670 | 4.690 | 492,836 | -0.12(-2.49%) |
Dec 30, 2021 | 4.820 | 4.930 | 4.790 | 4.810 | 492,542 | -0.04(-0.82%) |
Dec 29, 2021 | 4.950 | 4.960 | 4.800 | 4.850 | 295,855 | -0.11(-2.22%) |
Dec 28, 2021 | 5.000 | 5.040 | 4.910 | 4.960 | 335,072 | -0.05(-1.00%) |
Dec 27, 2021 | 5.100 | 5.160 | 5.000 | 5.010 | 219,725 | -0.09(-1.76%) |
Dec 23, 2021 | 5.120 | 5.200 | 5.020 | 5.100 | 221,518 | -0.02(-0.39%) |
Dec 22, 2021 | 5.120 | 5.180 | 5.010 | 5.120 | 275,562 | +0.00(+0.00%) |
Dec 21, 2021 | 5.030 | 5.130 | 5.010 | 5.120 | 262,808 | +0.11(+2.20%) |
Dec 20, 2021 | 4.970 | 5.160 | 4.870 | 5.010 | 314,759 | +0.01(+0.20%) |
Dec 17, 2021 | 5.190 | 5.190 | 4.940 | 5.000 | 1,474,052 | -0.20(-3.85%) |
Dec 16, 2021 | 5.400 | 5.470 | 5.090 | 5.200 | 159,970 | -0.20(-3.70%) |
Dec 15, 2021 | 5.150 | 5.440 | 4.975 | 5.400 | 415,424 | +0.22(+4.25%) |
Dec 14, 2021 | 5.180 | 5.360 | 5.100 | 5.180 | 245,034 | -0.03(-0.58%) |
Dec 13, 2021 | 5.360 | 5.380 | 5.165 | 5.210 | 186,794 | -0.20(-3.70%) |
Dec 10, 2021 | 5.680 | 5.680 | 5.330 | 5.410 | 235,807 | -0.20(-3.57%) |
Dec 09, 2021 | 5.810 | 5.820 | 5.600 | 5.610 | 149,867 | -0.24(-4.10%) |
Dec 08, 2021 | 5.490 | 5.880 | 5.390 | 5.850 | 330,230 | +0.33(+5.98%) |
Dec 07, 2021 | 5.550 | 5.640 | 5.470 | 5.520 | 185,239 | +0.06(+1.10%) |
Dec 06, 2021 | 5.290 | 5.620 | 5.060 | 5.460 | 293,386 | +0.12(+2.25%) |
Dec 03, 2021 | 5.690 | 5.710 | 5.290 | 5.340 | 341,239 | -0.38(-6.64%) |
Dec 02, 2021 | 5.890 | 5.890 | 5.620 | 5.720 | 317,519 | -0.20(-3.38%) |