Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.740 | 3.770 | 3.660 | 3.700 | 5,554,326 | +0.01(+0.27%) |
Feb 25, 2022 | 3.640 | 3.690 | 3.543 | 3.690 | 5,525,290 | -0.01(-0.27%) |
Feb 24, 2022 | 3.960 | 3.975 | 3.600 | 3.700 | 10,341,404 | -0.06(-1.60%) |
Feb 23, 2022 | 3.570 | 3.840 | 3.565 | 3.760 | 6,214,710 | +0.22(+6.21%) |
Feb 22, 2022 | 3.670 | 3.690 | 3.520 | 3.540 | 5,691,750 | -0.09(-2.48%) |
Feb 18, 2022 | 3.630 | 0 | -0.17(-4.47%) | |||
Feb 17, 2022 | 3.800 | 3.840 | 3.730 | 3.800 | 4,802,978 | +0.07(+1.88%) |
Feb 16, 2022 | 3.700 | 3.755 | 3.640 | 3.730 | 3,176,067 | +0.07(+1.91%) |
Feb 15, 2022 | 3.540 | 3.690 | 3.450 | 3.660 | 3,654,364 | +0.00(+0.00%) |
Feb 14, 2022 | 3.650 | 3.730 | 3.620 | 3.660 | 4,467,080 | +0.07(+1.95%) |
Feb 11, 2022 | 3.390 | 3.630 | 3.370 | 3.590 | 6,470,933 | +0.23(+6.85%) |
Feb 10, 2022 | 3.390 | 3.590 | 3.340 | 3.360 | 6,050,620 | -0.12(-3.45%) |
Feb 09, 2022 | 3.520 | 3.550 | 3.450 | 3.480 | 2,901,064 | -0.04(-1.14%) |
Feb 08, 2022 | 3.500 | 3.520 | 3.410 | 3.520 | 2,980,244 | +0.02(+0.57%) |
Feb 07, 2022 | 3.270 | 3.535 | 3.270 | 3.500 | 3,541,508 | +0.26(+8.02%) |
Feb 04, 2022 | 3.220 | 3.310 | 3.200 | 3.240 | 5,611,149 | -0.06(-1.82%) |
Feb 03, 2022 | 3.320 | 3.410 | 3.300 | 3,009,906 | -0.12(-3.51%) | |
Feb 02, 2022 | 3.560 | 3.580 | 3.420 | 3.420 | 2,995,685 | -0.10(-2.84%) |
Feb 01, 2022 | 3.470 | 3.611 | 3.441 | 3.520 | 3,611,880 | +0.10(+2.92%) |
Jan 31, 2022 | 3.260 | 3.420 | 3.420 | 4,048,221 | +0.18(+5.56%) | |
Jan 28, 2022 | 3.250 | 3.250 | 3.160 | 3.240 | 4,136,745 | -0.04(-1.22%) |
Jan 27, 2022 | 3.370 | 3.450 | 3.270 | 3.280 | 4,432,772 | -0.18(-5.20%) |
Jan 26, 2022 | 3.550 | 3.640 | 3.415 | 3.460 | 5,224,979 | -0.11(-3.08%) |
Jan 25, 2022 | 3.440 | 3.590 | 3.410 | 3.570 | 4,147,061 | +0.06(+1.71%) |
Jan 24, 2022 | 3.630 | 3.640 | 3.350 | 3.510 | 5,649,985 | -0.16(-4.36%) |
Jan 21, 2022 | 3.900 | 3.940 | 3.660 | 3.670 | 4,451,529 | -0.23(-5.90%) |
Jan 20, 2022 | 4.100 | 4.130 | 3.900 | 3.900 | 4,131,270 | -0.10(-2.50%) |
Jan 19, 2022 | 3.730 | 4.050 | 3.715 | 4.000 | 6,760,053 | +0.36(+9.89%) |
Jan 18, 2022 | 3.700 | 3.780 | 3.620 | 3.640 | 5,191,585 | -0.02(-0.55%) |
Jan 14, 2022 | 3.660 | 0 | -0.08(-2.14%) | |||
Jan 13, 2022 | 3.800 | 3.889 | 3.740 | 3.740 | 1,884,879 | -0.09(-2.35%) |
Jan 12, 2022 | 3.790 | 3.840 | 3.730 | 3.830 | 2,735,374 | +0.07(+1.86%) |
Jan 11, 2022 | 3.650 | 3.770 | 3.620 | 3.760 | 2,599,516 | +0.13(+3.58%) |
Jan 10, 2022 | 3.520 | 3.630 | 3.510 | 3.630 | 3,021,082 | +0.03(+0.83%) |
Jan 07, 2022 | 3.580 | 3.630 | 3.530 | 3.600 | 3,091,711 | +0.05(+1.41%) |
Jan 06, 2022 | 3.630 | 3.690 | 3.550 | 3.550 | 3,744,783 | -0.19(-5.08%) |
Jan 05, 2022 | 3.980 | 4.005 | 3.720 | 3.740 | 4,963,971 | -0.17(-4.35%) |
Jan 04, 2022 | 3.910 | 3.980 | 3.850 | 3.910 | 3,862,633 | -0.01(-0.26%) |
Jan 03, 2022 | 3.870 | 3.958 | 3.810 | 3.920 | 1,670,799 | +0.02(+0.51%) |
Dec 31, 2021 | 3.930 | 3.960 | 3.860 | 3.900 | 2,719,300 | +0.00(+0.00%) |
Dec 30, 2021 | 3.820 | 3.960 | 3.800 | 3.900 | 4,218,938 | +0.08(+2.09%) |
Dec 29, 2021 | 3.900 | 3.945 | 3.810 | 3.820 | 4,120,251 | -0.14(-3.54%) |
Dec 28, 2021 | 3.990 | 4.080 | 3.940 | 3.960 | 2,798,306 | -0.03(-0.75%) |
Dec 27, 2021 | 3.970 | 4.080 | 3.940 | 3.990 | 2,666,640 | +0.00(+0.00%) |
Dec 23, 2021 | 3.950 | 4.030 | 3.850 | 3.990 | 4,472,212 | +0.04(+1.01%) |
Dec 22, 2021 | 3.890 | 3.960 | 3.820 | 3.950 | 3,748,314 | +0.10(+2.60%) |
Dec 21, 2021 | 3.850 | 3.920 | 3.730 | 3.850 | 6,535,913 | +0.06(+1.58%) |
Dec 20, 2021 | 3.640 | 3.860 | 3.600 | 3.790 | 13,482,697 | +0.57(+17.70%) |
Dec 17, 2021 | 3.300 | 3.330 | 3.210 | 3.220 | 7,258,824 | -0.04(-1.23%) |
Dec 16, 2021 | 3.230 | 3.330 | 3.180 | 3.260 | 6,799,786 | +0.20(+6.54%) |
Dec 15, 2021 | 3.080 | 3.090 | 2.913 | 3.060 | 8,101,573 | -0.02(-0.65%) |
Dec 14, 2021 | 3.130 | 3.210 | 3.075 | 3.080 | 4,848,239 | -0.12(-3.75%) |
Dec 13, 2021 | 3.210 | 3.320 | 3.170 | 3.200 | 5,821,701 | -0.04(-1.23%) |
Dec 10, 2021 | 3.300 | 3.330 | 3.220 | 3.240 | 3,091,673 | -0.04(-1.22%) |
Dec 09, 2021 | 3.380 | 3.400 | 3.265 | 3.280 | 5,434,460 | -0.18(-5.20%) |
Dec 08, 2021 | 3.430 | 3.480 | 3.375 | 3.460 | 3,727,829 | +0.02(+0.58%) |
Dec 07, 2021 | 3.380 | 3.510 | 3.380 | 3.440 | 4,203,784 | +0.04(+1.18%) |
Dec 06, 2021 | 3.250 | 3.410 | 3.207 | 3.400 | 4,111,098 | +0.12(+3.66%) |
Dec 03, 2021 | 3.280 | 3.300 | 3.170 | 3.280 | 5,367,626 | +0.02(+0.61%) |
Dec 02, 2021 | 3.250 | 3.280 | 3.120 | 3.260 | 5,858,621 | +0.01(+0.31%) |