Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.190 | 4.250 | 4.000 | 4.090 | 1,264,996 | -0.10(-2.39%) |
Feb 25, 2022 | 4.220 | 4.200 | 4.050 | 4.190 | 1,027,192 | -0.01(-0.24%) |
Feb 24, 2022 | 3.830 | 4.250 | 3.820 | 4.200 | 1,031,778 | +0.15(+3.70%) |
Feb 23, 2022 | 4.360 | 4.440 | 4.040 | 4.050 | 1,074,916 | -0.31(-7.11%) |
Feb 22, 2022 | 4.280 | 4.430 | 3.850 | 4.360 | 2,111,906 | +0.52(+13.54%) |
Feb 18, 2022 | 3.840 | 0 | -0.07(-1.79%) | |||
Feb 17, 2022 | 3.890 | 3.995 | 3.830 | 3.910 | 844,002 | -0.07(-1.76%) |
Feb 16, 2022 | 3.900 | 3.980 | 3.735 | 3.980 | 1,053,190 | -0.01(-0.25%) |
Feb 15, 2022 | 3.690 | 3.990 | 3.630 | 3.990 | 1,253,308 | +0.42(+11.76%) |
Feb 14, 2022 | 3.590 | 3.717 | 3.540 | 3.570 | 827,226 | -0.02(-0.56%) |
Feb 11, 2022 | 3.670 | 3.790 | 3.560 | 3.590 | 1,012,598 | -0.07(-1.91%) |
Feb 10, 2022 | 3.590 | 3.760 | 3.570 | 3.660 | 879,402 | -0.05(-1.35%) |
Feb 09, 2022 | 3.380 | 3.750 | 3.340 | 3.710 | 1,740,797 | +0.37(+11.08%) |
Feb 08, 2022 | 3.450 | 3.450 | 3.280 | 3.340 | 1,481,345 | -0.08(-2.34%) |
Feb 07, 2022 | 3.550 | 3.580 | 3.415 | 3.420 | 1,188,819 | -0.15(-4.20%) |
Feb 04, 2022 | 3.920 | 3.920 | 3.560 | 3.570 | 1,336,977 | -0.23(-6.05%) |
Feb 03, 2022 | 4.100 | 3.800 | 3.800 | 1,096,355 | -0.37(-8.87%) | |
Feb 02, 2022 | 4.430 | 4.430 | 4.145 | 4.170 | 1,045,460 | -0.26(-5.87%) |
Feb 01, 2022 | 4.330 | 4.500 | 4.225 | 4.430 | 928,314 | +0.14(+3.26%) |
Jan 31, 2022 | 4.100 | 4.290 | 1,580,850 | +0.22(+5.41%) | ||
Jan 28, 2022 | 3.680 | 4.080 | 3.680 | 4.070 | 968,160 | +0.42(+11.51%) |
Jan 27, 2022 | 3.900 | 4.020 | 3.640 | 3.650 | 1,319,870 | -0.27(-6.89%) |
Jan 26, 2022 | 4.100 | 4.300 | 3.900 | 3.920 | 1,415,931 | -0.13(-3.21%) |
Jan 25, 2022 | 3.950 | 4.075 | 3.850 | 4.050 | 1,536,153 | +0.04(+1.00%) |
Jan 24, 2022 | 3.720 | 4.010 | 3.590 | 4.010 | 1,563,793 | +0.23(+6.08%) |
Jan 21, 2022 | 3.750 | 3.920 | 3.580 | 3.780 | 1,482,817 | +0.01(+0.27%) |
Jan 20, 2022 | 3.760 | 3.970 | 3.730 | 3.770 | 933,615 | +0.04(+1.07%) |
Jan 19, 2022 | 3.720 | 3.810 | 3.610 | 3.730 | 1,300,073 | +0.00(+0.13%) |
Jan 18, 2022 | 3.870 | 3.940 | 3.720 | 3.725 | 1,106,683 | -0.21(-5.22%) |
Jan 14, 2022 | 3.930 | 0 | -0.20(-4.84%) | |||
Jan 13, 2022 | 3.980 | 4.135 | 3.865 | 4.130 | 1,087,606 | +0.14(+3.51%) |
Jan 12, 2022 | 4.210 | 4.230 | 3.960 | 3.990 | 1,101,087 | -0.19(-4.55%) |
Jan 11, 2022 | 4.080 | 4.420 | 4.010 | 4.180 | 1,679,959 | +0.15(+3.72%) |
Jan 10, 2022 | 4.200 | 4.200 | 3.900 | 4.030 | 1,387,230 | -0.12(-2.89%) |
Jan 07, 2022 | 4.360 | 4.440 | 4.130 | 4.150 | 1,414,520 | -0.22(-5.03%) |
Jan 06, 2022 | 4.810 | 4.887 | 4.320 | 4.370 | 2,146,150 | -0.39(-8.19%) |
Jan 05, 2022 | 4.950 | 5.050 | 4.710 | 4.760 | 1,294,785 | -0.21(-4.23%) |
Jan 04, 2022 | 5.160 | 5.280 | 4.910 | 4.970 | 984,968 | -0.22(-4.24%) |
Jan 03, 2022 | 5.050 | 5.250 | 4.840 | 5.190 | 1,148,553 | +0.19(+3.80%) |
Dec 31, 2021 | 4.970 | 5.060 | 4.920 | 5.000 | 819,922 | +0.04(+0.81%) |
Dec 30, 2021 | 4.790 | 5.140 | 4.790 | 4.960 | 1,875,951 | +0.15(+3.12%) |
Dec 29, 2021 | 4.900 | 4.970 | 4.700 | 4.810 | 1,552,025 | -0.11(-2.24%) |
Dec 28, 2021 | 5.060 | 5.380 | 4.850 | 4.920 | 1,974,948 | -0.15(-2.96%) |
Dec 27, 2021 | 5.380 | 5.380 | 5.000 | 5.070 | 1,672,002 | -0.31(-5.76%) |
Dec 23, 2021 | 5.150 | 5.410 | 5.090 | 5.380 | 1,785,790 | +0.23(+4.47%) |
Dec 22, 2021 | 5.080 | 5.150 | 5.000 | 5.150 | 1,261,177 | +0.02(+0.39%) |
Dec 21, 2021 | 5.200 | 5.290 | 5.050 | 5.130 | 1,096,489 | -0.03(-0.58%) |
Dec 20, 2021 | 5.050 | 5.190 | 4.990 | 5.160 | 1,256,907 | -0.03(-0.58%) |
Dec 17, 2021 | 5.180 | 5.365 | 5.120 | 5.190 | 2,636,410 | +0.04(+0.78%) |
Dec 16, 2021 | 5.340 | 5.435 | 5.090 | 5.150 | 1,345,463 | -0.20(-3.74%) |
Dec 15, 2021 | 5.000 | 5.350 | 4.850 | 5.350 | 2,746,202 | +0.33(+6.57%) |
Dec 14, 2021 | 5.020 | 5.280 | 4.920 | 5.020 | 1,873,987 | -0.04(-0.79%) |
Dec 13, 2021 | 5.170 | 5.430 | 4.880 | 5.060 | 2,388,103 | -0.11(-2.13%) |
Dec 10, 2021 | 5.310 | 5.450 | 5.090 | 5.170 | 1,872,260 | -0.13(-2.45%) |
Dec 09, 2021 | 5.740 | 5.740 | 5.280 | 5.300 | 4,319,692 | -0.57(-9.71%) |
Dec 08, 2021 | 5.620 | 5.910 | 5.520 | 5.870 | 3,186,829 | +0.31(+5.58%) |
Dec 07, 2021 | 5.720 | 5.720 | 5.390 | 5.560 | 4,448,687 | -0.05(-0.89%) |
Dec 06, 2021 | 5.190 | 5.650 | 5.130 | 5.610 | 6,067,407 | +0.36(+6.86%) |
Dec 03, 2021 | 6.090 | 6.100 | 4.960 | 5.250 | 28,744,984 | -3.72(-41.47%) |
Dec 02, 2021 | 7.870 | 9.130 | 7.870 | 8.970 | 2,038,902 | +0.93(+11.57%) |