Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.382 | 4.719 | 4.382 | 4.497 | 921,463 | +0.22(+5.18%) |
Feb 25, 2022 | 4.372 | 4.476 | 4.039 | 4.276 | 672,312 | -0.10(-2.20%) |
Feb 24, 2022 | 4.022 | 4.416 | 3.952 | 4.372 | 483,365 | -0.03(-0.60%) |
Feb 23, 2022 | 5.029 | 5.125 | 4.346 | 4.398 | 1,564,026 | -0.05(-1.18%) |
Feb 22, 2022 | 4.206 | 4.468 | 4.206 | 4.451 | 759,747 | +0.24(+5.61%) |
Feb 18, 2022 | 4.214 | 0 | +0.04(+0.84%) | |||
Feb 17, 2022 | 4.109 | 4.197 | 4.057 | 4.179 | 236,697 | +0.08(+1.92%) |
Feb 16, 2022 | 3.960 | 4.109 | 3.943 | 4.101 | 131,131 | +0.12(+3.08%) |
Feb 15, 2022 | 4.013 | 4.074 | 3.960 | 3.978 | 133,241 | +0.02(+0.44%) |
Feb 14, 2022 | 3.864 | 4.022 | 3.794 | 3.960 | 139,475 | +0.04(+1.12%) |
Feb 11, 2022 | 4.030 | 4.083 | 3.882 | 3.917 | 157,289 | -0.13(-3.25%) |
Feb 10, 2022 | 4.092 | 4.162 | 3.976 | 4.048 | 277,491 | -0.04(-0.86%) |
Feb 09, 2022 | 3.925 | 4.092 | 3.908 | 4.083 | 188,130 | +0.20(+5.19%) |
Feb 08, 2022 | 3.917 | 3.960 | 3.855 | 3.881 | 103,804 | -0.01(-0.23%) |
Feb 07, 2022 | 3.776 | 3.952 | 3.776 | 3.890 | 128,031 | +0.14(+3.74%) |
Feb 04, 2022 | 3.733 | 3.803 | 3.654 | 3.750 | 82,644 | +0.03(+0.71%) |
Feb 03, 2022 | 3.811 | 3.697 | 3.724 | 109,884 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.803 | 3.943 | 3.701 | 3.803 | 162,335 | -0.04(-0.91%) |
Feb 01, 2022 | 3.584 | 3.846 | 3.566 | 3.838 | 320,420 | +0.33(+9.50%) |
Jan 31, 2022 | 3.408 | 3.531 | 3.505 | 146,901 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.391 | 3.461 | 3.355 | 3.435 | 103,336 | +0.04(+1.29%) |
Jan 27, 2022 | 3.338 | 3.431 | 3.334 | 3.391 | 54,087 | +0.05(+1.57%) |
Jan 26, 2022 | 3.452 | 3.505 | 3.312 | 3.338 | 116,378 | -0.07(-2.06%) |
Jan 25, 2022 | 3.356 | 3.461 | 3.259 | 3.408 | 88,203 | +0.05(+1.57%) |
Jan 24, 2022 | 3.312 | 3.373 | 3.150 | 3.356 | 348,396 | +0.06(+1.86%) |
Jan 21, 2022 | 3.426 | 3.435 | 3.286 | 3.294 | 248,625 | -0.16(-4.57%) |
Jan 20, 2022 | 3.426 | 3.483 | 3.373 | 3.452 | 206,774 | +0.06(+1.81%) |
Jan 19, 2022 | 3.496 | 3.505 | 3.356 | 3.391 | 140,590 | -0.09(-2.52%) |
Jan 18, 2022 | 3.487 | 3.513 | 3.426 | 3.478 | 114,155 | -0.02(-0.50%) |
Jan 14, 2022 | 3.496 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.470 | 3.488 | 3.417 | 3.461 | 85,424 | -0.01(-0.25%) |
Jan 12, 2022 | 3.505 | 3.505 | 3.417 | 3.470 | 182,443 | +0.01(+0.25%) |
Jan 11, 2022 | 3.329 | 3.505 | 3.286 | 3.461 | 232,740 | +0.15(+4.50%) |
Jan 10, 2022 | 3.478 | 3.478 | 3.303 | 3.312 | 188,525 | -0.16(-4.55%) |
Jan 07, 2022 | 3.478 | 3.549 | 3.443 | 3.470 | 96,713 | +0.04(+1.02%) |
Jan 06, 2022 | 3.435 | 3.487 | 3.417 | 3.435 | 131,981 | +0.03(+0.77%) |
Jan 05, 2022 | 3.496 | 3.540 | 3.408 | 3.408 | 138,839 | -0.08(-2.26%) |
Jan 04, 2022 | 3.391 | 3.531 | 3.343 | 3.487 | 260,494 | +0.11(+3.38%) |
Jan 03, 2022 | 3.329 | 3.425 | 3.312 | 3.373 | 117,170 | +0.06(+1.85%) |
Dec 31, 2021 | 3.259 | 3.338 | 3.198 | 3.312 | 243,440 | +0.05(+1.61%) |
Dec 30, 2021 | 3.242 | 3.303 | 3.172 | 3.259 | 332,885 | +0.01(+0.27%) |
Dec 29, 2021 | 3.312 | 3.356 | 3.216 | 3.251 | 218,709 | -0.04(-1.07%) |
Dec 28, 2021 | 3.198 | 3.391 | 3.172 | 3.286 | 211,806 | +0.05(+1.63%) |
Dec 27, 2021 | 3.242 | 3.259 | 3.189 | 3.233 | 159,087 | -0.02(-0.54%) |
Dec 23, 2021 | 3.189 | 3.312 | 3.172 | 3.251 | 107,324 | +0.08(+2.49%) |
Dec 22, 2021 | 3.075 | 3.198 | 3.075 | 3.172 | 200,017 | +0.05(+1.69%) |
Dec 21, 2021 | 3.075 | 3.181 | 3.075 | 3.119 | 126,942 | +0.04(+1.42%) |
Dec 20, 2021 | 3.163 | 3.163 | 2.997 | 3.075 | 247,979 | -0.14(-4.36%) |
Dec 17, 2021 | 3.251 | 3.277 | 3.128 | 3.216 | 288,471 | +0.00(+0.00%) |
Dec 16, 2021 | 3.259 | 3.338 | 3.216 | 3.216 | 184,625 | -0.04(-1.34%) |
Dec 15, 2021 | 3.207 | 3.277 | 3.040 | 3.259 | 315,163 | +0.05(+1.64%) |
Dec 14, 2021 | 3.268 | 3.277 | 3.154 | 3.207 | 185,426 | -0.06(-1.88%) |
Dec 13, 2021 | 3.329 | 3.391 | 3.220 | 3.268 | 129,538 | -0.09(-2.61%) |
Dec 10, 2021 | 3.452 | 3.468 | 3.338 | 3.356 | 85,101 | -0.08(-2.30%) |
Dec 09, 2021 | 3.540 | 3.540 | 3.408 | 3.435 | 114,523 | -0.16(-4.39%) |
Dec 08, 2021 | 3.601 | 3.636 | 3.522 | 3.592 | 170,018 | +0.02(+0.49%) |
Dec 07, 2021 | 3.426 | 3.584 | 3.426 | 3.575 | 214,115 | +0.17(+4.88%) |
Dec 06, 2021 | 3.356 | 3.417 | 3.312 | 3.408 | 215,986 | +0.10(+2.91%) |
Dec 03, 2021 | 3.321 | 3.338 | 3.242 | 3.312 | 240,776 | +0.05(+1.61%) |
Dec 02, 2021 | 3.233 | 3.302 | 3.163 | 3.259 | 268,753 | +0.02(+0.54%) |