Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.724 | 3.818 | 3.716 | 3.802 | 10,645,975 | +0.01(+0.21%) |
Feb 25, 2022 | 3.592 | 3.818 | 3.646 | 3.795 | 21,490,642 | +0.12(+3.18%) |
Feb 24, 2022 | 3.701 | 3.705 | 3.549 | 3.677 | 22,998,626 | -0.15(-3.88%) |
Feb 23, 2022 | 3.818 | 3.888 | 3.771 | 3.826 | 14,326,437 | -0.09(-2.39%) |
Feb 22, 2022 | 3.919 | 3.966 | 3.857 | 3.919 | 13,196,335 | +0.03(+0.80%) |
Feb 18, 2022 | 3.888 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 4.052 | 4.052 | 3.912 | 3.919 | 14,545,961 | -0.27(-6.34%) |
Feb 16, 2022 | 4.185 | 4.251 | 4.130 | 4.185 | 8,593,937 | +0.02(+0.37%) |
Feb 15, 2022 | 4.162 | 4.197 | 4.091 | 4.169 | 8,524,790 | +0.02(+0.38%) |
Feb 14, 2022 | 4.208 | 4.216 | 4.091 | 4.154 | 12,400,234 | -0.01(-0.19%) |
Feb 11, 2022 | 4.208 | 4.290 | 4.130 | 4.162 | 25,177,206 | -0.13(-3.09%) |
Feb 10, 2022 | 4.325 | 4.404 | 4.271 | 4.294 | 14,887,832 | -0.02(-0.54%) |
Feb 09, 2022 | 4.263 | 4.346 | 4.240 | 4.318 | 8,950,393 | +0.04(+0.91%) |
Feb 08, 2022 | 4.224 | 4.286 | 4.201 | 4.279 | 9,099,062 | -0.03(-0.72%) |
Feb 07, 2022 | 4.240 | 4.349 | 4.208 | 4.310 | 8,243,661 | +0.10(+2.41%) |
Feb 04, 2022 | 4.169 | 4.224 | 4.138 | 4.208 | 7,482,583 | +0.01(+0.19%) |
Feb 03, 2022 | 4.216 | 4.185 | 4.201 | 7,548,366 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.240 | 4.294 | 4.193 | 4.294 | 10,797,765 | +0.02(+0.55%) |
Feb 01, 2022 | 4.052 | 4.271 | 4.052 | 4.271 | 14,154,746 | +0.19(+4.59%) |
Jan 31, 2022 | 4.052 | 4.083 | 8,199,591 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.091 | 4.107 | 3.974 | 4.060 | 14,781,063 | +0.05(+1.17%) |
Jan 27, 2022 | 4.037 | 4.107 | 3.974 | 4.013 | 13,626,211 | +0.01(+0.19%) |
Jan 26, 2022 | 4.013 | 4.087 | 3.966 | 4.005 | 14,921,655 | +0.08(+1.99%) |
Jan 25, 2022 | 3.904 | 3.951 | 3.834 | 3.927 | 14,234,870 | -0.02(-0.59%) |
Jan 24, 2022 | 3.880 | 3.966 | 3.779 | 3.951 | 19,894,766 | +0.05(+1.20%) |
Jan 21, 2022 | 4.029 | 4.029 | 3.896 | 3.904 | 12,951,263 | -0.17(-4.21%) |
Jan 20, 2022 | 4.169 | 4.208 | 4.068 | 4.076 | 10,649,250 | -0.07(-1.69%) |
Jan 19, 2022 | 4.107 | 4.162 | 4.083 | 4.146 | 12,794,145 | +0.17(+4.32%) |
Jan 18, 2022 | 3.990 | 4.013 | 3.896 | 3.974 | 13,248,708 | -0.02(-0.39%) |
Jan 14, 2022 | 3.990 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.060 | 4.107 | 3.982 | 3.998 | 13,945,112 | -0.09(-2.10%) |
Jan 12, 2022 | 4.037 | 4.099 | 3.962 | 4.083 | 12,762,826 | +0.14(+3.56%) |
Jan 11, 2022 | 3.880 | 3.947 | 3.849 | 3.943 | 10,914,554 | +0.16(+4.12%) |
Jan 10, 2022 | 3.802 | 3.837 | 3.742 | 3.787 | 7,706,493 | -0.02(-0.41%) |
Jan 07, 2022 | 3.701 | 3.810 | 3.689 | 3.802 | 8,672,114 | +0.09(+2.31%) |
Jan 06, 2022 | 3.802 | 3.802 | 3.685 | 3.716 | 9,002,940 | +0.01(+0.21%) |
Jan 05, 2022 | 3.826 | 3.869 | 3.709 | 3.709 | 16,568,340 | -0.09(-2.26%) |
Jan 04, 2022 | 3.763 | 3.834 | 3.740 | 3.795 | 8,783,954 | +0.03(+0.83%) |
Jan 03, 2022 | 3.826 | 3.849 | 3.752 | 3.763 | 8,298,933 | -0.08(-2.03%) |
Dec 31, 2021 | 3.795 | 3.857 | 3.756 | 3.841 | 5,979,399 | +0.02(+0.61%) |
Dec 30, 2021 | 3.802 | 3.861 | 3.791 | 3.818 | 5,623,322 | +0.10(+2.73%) |
Dec 29, 2021 | 3.740 | 3.756 | 3.693 | 3.716 | 6,428,237 | -0.04(-1.04%) |
Dec 28, 2021 | 3.716 | 3.771 | 3.701 | 3.756 | 6,953,954 | -0.01(-0.21%) |
Dec 27, 2021 | 3.716 | 3.775 | 3.678 | 3.763 | 7,513,759 | +0.06(+1.69%) |
Dec 23, 2021 | 3.716 | 3.716 | 3.657 | 3.701 | 11,580,851 | -0.06(-1.66%) |
Dec 22, 2021 | 3.685 | 3.779 | 3.677 | 3.763 | 6,644,448 | +0.02(+0.42%) |
Dec 21, 2021 | 3.732 | 3.787 | 3.709 | 3.748 | 11,179,501 | +0.06(+1.69%) |
Dec 20, 2021 | 3.795 | 3.802 | 3.662 | 3.685 | 13,179,960 | -0.27(-6.72%) |
Dec 17, 2021 | 3.982 | 4.001 | 3.927 | 3.951 | 9,609,856 | -0.11(-2.69%) |
Dec 16, 2021 | 4.005 | 4.076 | 3.982 | 4.060 | 10,385,060 | +0.09(+2.16%) |
Dec 15, 2021 | 3.998 | 4.005 | 3.834 | 3.974 | 11,538,155 | -0.02(-0.59%) |
Dec 14, 2021 | 4.029 | 4.076 | 3.958 | 3.998 | 12,533,669 | -0.02(-0.39%) |
Dec 13, 2021 | 4.099 | 4.122 | 3.982 | 4.013 | 11,143,355 | -0.06(-1.53%) |
Dec 10, 2021 | 4.076 | 4.107 | 4.044 | 4.076 | 7,784,141 | +0.07(+1.75%) |
Dec 09, 2021 | 3.998 | 4.040 | 3.958 | 4.005 | 5,531,984 | -0.05(-1.16%) |
Dec 08, 2021 | 4.052 | 4.099 | 4.037 | 4.052 | 6,476,087 | +0.05(+1.37%) |
Dec 07, 2021 | 3.982 | 4.044 | 3.958 | 3.998 | 9,122,013 | +0.12(+3.02%) |
Dec 06, 2021 | 3.888 | 3.935 | 3.853 | 3.880 | 9,217,677 | +0.08(+2.05%) |
Dec 03, 2021 | 3.865 | 3.935 | 3.748 | 3.802 | 11,122,717 | +0.03(+0.83%) |
Dec 02, 2021 | 3.677 | 3.795 | 3.677 | 3.771 | 9,315,381 | +0.22(+6.15%) |