Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.250 | 3.330 | 3.170 | 3.290 | 178,277 | -0.01(-0.30%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.110 | 3.300 | 134,624 | +0.08(+2.48%) |
Feb 24, 2022 | 3.050 | 3.250 | 2.980 | 3.220 | 173,194 | +0.10(+3.21%) |
Feb 23, 2022 | 3.220 | 3.260 | 3.100 | 3.120 | 92,647 | -0.09(-2.80%) |
Feb 22, 2022 | 3.270 | 3.280 | 3.120 | 3.210 | 179,254 | -0.10(-3.02%) |
Feb 18, 2022 | 3.310 | 0 | -0.05(-1.49%) | |||
Feb 17, 2022 | 3.480 | 3.550 | 3.310 | 3.360 | 128,805 | -0.15(-4.27%) |
Feb 16, 2022 | 3.430 | 3.560 | 3.430 | 3.510 | 65,424 | +0.06(+1.74%) |
Feb 15, 2022 | 3.370 | 3.460 | 3.340 | 3.450 | 154,144 | +0.14(+4.23%) |
Feb 14, 2022 | 3.240 | 3.380 | 3.210 | 3.310 | 132,174 | +0.09(+2.80%) |
Feb 11, 2022 | 3.300 | 3.390 | 3.220 | 3.220 | 418,963 | -0.04(-1.23%) |
Feb 10, 2022 | 3.350 | 3.390 | 3.200 | 3.260 | 522,765 | -0.12(-3.55%) |
Feb 09, 2022 | 3.440 | 3.460 | 3.368 | 3.380 | 238,449 | -0.02(-0.59%) |
Feb 08, 2022 | 3.310 | 3.420 | 3.310 | 3.400 | 181,315 | +0.06(+1.80%) |
Feb 07, 2022 | 3.360 | 3.420 | 3.290 | 3.340 | 201,239 | -0.04(-1.18%) |
Feb 04, 2022 | 3.110 | 3.510 | 3.050 | 3.380 | 1,255,994 | -0.32(-8.65%) |
Feb 03, 2022 | 3.770 | 3.660 | 3.700 | 142,122 | -0.11(-2.89%) | |
Feb 02, 2022 | 3.950 | 3.950 | 3.760 | 3.810 | 172,737 | -0.12(-3.05%) |
Feb 01, 2022 | 3.960 | 3.990 | 3.830 | 3.930 | 128,378 | -0.05(-1.26%) |
Jan 31, 2022 | 3.750 | 3.980 | 135,173 | +0.14(+3.65%) | ||
Jan 28, 2022 | 3.800 | 3.850 | 3.690 | 3.840 | 333,500 | +0.05(+1.32%) |
Jan 27, 2022 | 3.950 | 3.970 | 3.700 | 3.790 | 140,849 | -0.09(-2.32%) |
Jan 26, 2022 | 3.980 | 4.060 | 3.830 | 3.880 | 234,087 | -0.09(-2.27%) |
Jan 25, 2022 | 3.835 | 4.000 | 3.830 | 3.970 | 270,083 | +0.09(+2.32%) |
Jan 24, 2022 | 3.740 | 3.910 | 3.500 | 3.880 | 340,990 | +0.10(+2.65%) |
Jan 21, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 181,080 | -0.01(-0.26%) |
Jan 20, 2022 | 3.930 | 4.064 | 3.780 | 3.790 | 106,384 | -0.13(-3.32%) |
Jan 19, 2022 | 4.010 | 4.010 | 3.860 | 3.920 | 132,935 | -0.07(-1.75%) |
Jan 18, 2022 | 4.120 | 4.196 | 3.950 | 3.990 | 155,539 | -0.14(-3.39%) |
Jan 14, 2022 | 4.130 | 0 | +0.05(+1.23%) | |||
Jan 13, 2022 | 4.170 | 4.232 | 4.060 | 4.080 | 101,399 | -0.11(-2.63%) |
Jan 12, 2022 | 4.140 | 4.280 | 4.140 | 4.190 | 134,771 | -0.02(-0.48%) |
Jan 11, 2022 | 4.200 | 4.280 | 4.049 | 4.210 | 204,695 | +0.09(+2.18%) |
Jan 10, 2022 | 4.140 | 4.140 | 3.948 | 4.120 | 253,110 | -0.02(-0.48%) |
Jan 07, 2022 | 4.200 | 4.280 | 4.100 | 4.140 | 193,536 | -0.08(-1.90%) |
Jan 06, 2022 | 4.100 | 4.250 | 3.985 | 4.220 | 183,169 | +0.14(+3.43%) |
Jan 05, 2022 | 4.100 | 4.250 | 4.050 | 4.080 | 257,699 | -0.05(-1.21%) |
Jan 04, 2022 | 4.080 | 4.186 | 4.065 | 4.130 | 199,562 | +0.04(+0.98%) |
Jan 03, 2022 | 3.990 | 4.140 | 3.990 | 4.090 | 114,864 | +0.09(+2.25%) |
Dec 31, 2021 | 3.950 | 4.070 | 3.940 | 4.000 | 194,277 | +0.06(+1.52%) |
Dec 30, 2021 | 4.030 | 4.130 | 3.900 | 3.940 | 661,292 | -0.12(-2.96%) |
Dec 29, 2021 | 4.030 | 4.090 | 3.980 | 4.060 | 127,410 | +0.05(+1.25%) |
Dec 28, 2021 | 4.120 | 4.200 | 3.990 | 4.010 | 126,190 | -0.13(-3.14%) |
Dec 27, 2021 | 4.300 | 4.340 | 4.040 | 4.140 | 93,711 | -0.16(-3.72%) |
Dec 23, 2021 | 4.300 | 4.350 | 4.160 | 4.300 | 99,592 | -0.01(-0.23%) |
Dec 22, 2021 | 4.130 | 4.400 | 4.130 | 4.310 | 290,806 | +0.23(+5.64%) |
Dec 21, 2021 | 3.770 | 4.100 | 3.770 | 4.080 | 441,876 | +0.34(+9.09%) |
Dec 20, 2021 | 3.690 | 3.785 | 3.640 | 3.740 | 277,789 | -0.03(-0.80%) |
Dec 17, 2021 | 3.750 | 3.880 | 3.670 | 3.770 | 1,705,901 | -0.02(-0.53%) |
Dec 16, 2021 | 3.760 | 3.930 | 3.650 | 3.790 | 467,128 | -0.07(-1.81%) |
Dec 15, 2021 | 3.820 | 3.910 | 3.590 | 3.860 | 648,559 | -0.01(-0.26%) |
Dec 14, 2021 | 3.940 | 4.000 | 3.810 | 3.870 | 218,178 | -0.12(-3.01%) |
Dec 13, 2021 | 4.300 | 4.300 | 3.870 | 3.990 | 603,959 | -0.34(-7.85%) |
Dec 10, 2021 | 4.520 | 4.530 | 4.320 | 4.330 | 139,281 | -0.14(-3.13%) |
Dec 09, 2021 | 4.610 | 4.650 | 4.430 | 4.470 | 155,816 | -0.13(-2.83%) |
Dec 08, 2021 | 4.690 | 4.750 | 4.510 | 4.600 | 162,107 | -0.06(-1.29%) |
Dec 07, 2021 | 4.885 | 4.885 | 4.400 | 4.660 | 333,812 | +0.22(+4.95%) |
Dec 06, 2021 | 4.420 | 4.480 | 4.300 | 4.440 | 147,626 | +0.01(+0.23%) |
Dec 03, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 98,366 | -0.18(-3.90%) |
Dec 02, 2021 | 4.520 | 4.650 | 4.420 | 4.610 | 228,964 | +0.10(+2.22%) |