Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.683 | 3.768 | 3.683 | 3.696 | 168,378 | -0.00(-0.09%) |
Feb 25, 2022 | 3.768 | 3.749 | 3.690 | 3.700 | 64,036 | -0.02(-0.53%) |
Feb 24, 2022 | 3.690 | 3.722 | 3.665 | 3.719 | 150,891 | +0.01(+0.35%) |
Feb 23, 2022 | 3.706 | 3.740 | 3.693 | 3.706 | 79,866 | +0.00(+0.00%) |
Feb 22, 2022 | 3.780 | 3.780 | 3.690 | 3.706 | 197,815 | +0.01(+0.35%) |
Feb 18, 2022 | 3.693 | 0 | -0.00(-0.09%) | |||
Feb 17, 2022 | 3.660 | 3.716 | 3.657 | 3.696 | 108,451 | +0.01(+0.18%) |
Feb 16, 2022 | 3.696 | 3.752 | 3.657 | 3.690 | 179,991 | +0.00(+0.00%) |
Feb 15, 2022 | 3.696 | 3.798 | 3.641 | 3.690 | 342,273 | +0.00(+0.00%) |
Feb 14, 2022 | 3.677 | 3.807 | 3.673 | 3.690 | 202,528 | -0.01(-0.18%) |
Feb 11, 2022 | 3.644 | 3.731 | 3.634 | 3.696 | 650,837 | +0.03(+0.89%) |
Feb 10, 2022 | 3.641 | 3.758 | 3.628 | 3.664 | 635,172 | -0.03(-0.71%) |
Feb 09, 2022 | 3.778 | 3.778 | 3.647 | 3.690 | 224,477 | +0.03(+0.71%) |
Feb 08, 2022 | 3.494 | 3.742 | 3.494 | 3.664 | 1,603,268 | +0.03(+0.81%) |
Feb 07, 2022 | 3.713 | 3.807 | 3.634 | 3.634 | 51,226 | -0.10(-2.79%) |
Feb 04, 2022 | 3.722 | 3.775 | 3.664 | 3.739 | 53,480 | +0.03(+0.70%) |
Feb 03, 2022 | 3.775 | 3.690 | 3.713 | 71,947 | -0.04(-1.13%) | |
Feb 02, 2022 | 3.729 | 3.775 | 3.360 | 3.755 | 134,339 | +0.00(+0.00%) |
Feb 01, 2022 | 3.788 | 3.804 | 3.693 | 3.755 | 120,698 | -0.06(-1.63%) |
Jan 31, 2022 | 3.804 | 3.703 | 3.817 | 84,916 | +0.01(+0.34%) | |
Jan 28, 2022 | 3.706 | 3.804 | 3.690 | 3.804 | 141,242 | +0.08(+2.19%) |
Jan 27, 2022 | 3.762 | 3.822 | 3.634 | 3.722 | 160,269 | +0.07(+1.97%) |
Jan 26, 2022 | 3.851 | 3.851 | 3.602 | 3.651 | 93,274 | -0.06(-1.50%) |
Jan 25, 2022 | 3.673 | 3.886 | 3.566 | 3.706 | 149,379 | -0.02(-0.61%) |
Jan 24, 2022 | 3.804 | 3.953 | 3.513 | 3.729 | 164,899 | +0.01(+0.18%) |
Jan 21, 2022 | 3.814 | 3.938 | 3.706 | 3.722 | 216,848 | -0.15(-3.80%) |
Jan 20, 2022 | 3.624 | 3.918 | 3.624 | 3.869 | 245,458 | +0.08(+2.24%) |
Jan 19, 2022 | 3.869 | 3.918 | 3.775 | 3.784 | 159,757 | -0.08(-2.19%) |
Jan 18, 2022 | 3.889 | 3.967 | 3.860 | 3.869 | 96,192 | -0.06(-1.50%) |
Jan 14, 2022 | 3.928 | 0 | -0.05(-1.23%) | |||
Jan 13, 2022 | 4.049 | 4.075 | 3.948 | 3.977 | 68,097 | -0.09(-2.17%) |
Jan 12, 2022 | 4.033 | 4.124 | 3.967 | 4.065 | 86,417 | +0.02(+0.48%) |
Jan 11, 2022 | 3.964 | 4.046 | 3.918 | 4.046 | 101,754 | +0.06(+1.56%) |
Jan 10, 2022 | 4.007 | 4.007 | 3.858 | 3.984 | 148,144 | -0.07(-1.61%) |
Jan 07, 2022 | 4.157 | 4.157 | 3.997 | 4.049 | 113,143 | -0.08(-2.05%) |
Jan 06, 2022 | 3.958 | 4.163 | 3.918 | 4.134 | 112,641 | +0.16(+4.11%) |
Jan 05, 2022 | 3.974 | 4.007 | 3.860 | 3.971 | 937,526 | -0.06(-1.54%) |
Jan 04, 2022 | 4.069 | 4.092 | 3.918 | 4.033 | 489,606 | -0.12(-2.83%) |
Jan 03, 2022 | 4.183 | 4.291 | 4.067 | 4.150 | 84,579 | -0.06(-1.32%) |
Dec 31, 2021 | 4.274 | 4.349 | 4.173 | 4.206 | 178,821 | -0.07(-1.68%) |
Dec 30, 2021 | 4.300 | 4.379 | 4.240 | 4.278 | 164,314 | +0.00(+0.08%) |
Dec 29, 2021 | 4.258 | 4.294 | 4.157 | 4.274 | 197,836 | +0.04(+0.93%) |
Dec 28, 2021 | 4.271 | 4.289 | 4.127 | 4.235 | 79,523 | -0.01(-0.23%) |
Dec 27, 2021 | 4.385 | 4.392 | 4.232 | 4.245 | 223,717 | -0.11(-2.48%) |
Dec 23, 2021 | 4.356 | 4.392 | 4.222 | 4.353 | 41,453 | +0.03(+0.68%) |
Dec 22, 2021 | 4.346 | 4.402 | 4.229 | 4.323 | 175,569 | -0.01(-0.15%) |
Dec 21, 2021 | 4.140 | 4.346 | 4.098 | 4.330 | 318,428 | +0.18(+4.33%) |
Dec 20, 2021 | 4.088 | 4.277 | 4.046 | 4.150 | 265,888 | -0.01(-0.24%) |
Dec 17, 2021 | 4.131 | 4.173 | 4.042 | 4.160 | 229,000 | +0.04(+0.95%) |
Dec 16, 2021 | 4.085 | 4.134 | 4.065 | 4.121 | 116,114 | +0.09(+2.35%) |
Dec 15, 2021 | 4.072 | 4.247 | 3.967 | 4.026 | 448,866 | -0.03(-0.64%) |
Dec 14, 2021 | 4.052 | 4.088 | 3.889 | 4.052 | 283,653 | -0.00(-0.08%) |
Dec 13, 2021 | 4.062 | 4.078 | 3.980 | 4.056 | 132,223 | -0.03(-0.64%) |
Dec 10, 2021 | 4.134 | 4.134 | 4.046 | 4.082 | 103,656 | -0.03(-0.79%) |
Dec 09, 2021 | 4.216 | 4.276 | 3.860 | 4.114 | 97,632 | -0.15(-3.45%) |
Dec 08, 2021 | 4.196 | 4.302 | 4.189 | 4.261 | 61,614 | +0.05(+1.08%) |
Dec 07, 2021 | 4.082 | 4.264 | 4.036 | 4.216 | 240,727 | +0.16(+3.86%) |
Dec 06, 2021 | 3.990 | 4.111 | 3.951 | 4.059 | 179,229 | +0.05(+1.30%) |
Dec 03, 2021 | 4.137 | 4.163 | 3.847 | 4.007 | 273,455 | +0.00(+0.08%) |
Dec 02, 2021 | 4.062 | 4.140 | 3.967 | 4.003 | 115,786 | -0.01(-0.33%) |