Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.750 | 4.190 | 3.680 | 4.170 | 178,878 | +0.40(+10.61%) |
Feb 25, 2022 | 3.810 | 3.920 | 3.750 | 3.770 | 78,409 | -0.07(-1.82%) |
Feb 24, 2022 | 3.210 | 3.880 | 3.200 | 3.840 | 135,872 | +0.58(+17.79%) |
Feb 23, 2022 | 3.350 | 3.460 | 3.260 | 3.260 | 49,079 | -0.14(-4.12%) |
Feb 22, 2022 | 3.350 | 3.469 | 3.320 | 3.400 | 40,759 | -0.02(-0.58%) |
Feb 18, 2022 | 3.420 | 0 | -0.10(-2.84%) | |||
Feb 17, 2022 | 3.500 | 3.680 | 3.450 | 3.520 | 75,712 | -0.20(-5.38%) |
Feb 16, 2022 | 3.640 | 3.750 | 3.545 | 3.720 | 41,895 | +0.06(+1.64%) |
Feb 15, 2022 | 3.530 | 3.680 | 3.430 | 3.660 | 64,028 | +0.23(+6.71%) |
Feb 14, 2022 | 3.500 | 3.640 | 3.400 | 3.430 | 46,391 | +0.10(+3.00%) |
Feb 11, 2022 | 3.540 | 3.679 | 3.260 | 3.330 | 161,826 | -0.49(-12.83%) |
Feb 10, 2022 | 3.790 | 3.936 | 3.700 | 3.820 | 118,987 | -0.01(-0.26%) |
Feb 09, 2022 | 3.650 | 3.850 | 3.590 | 3.830 | 84,108 | +0.27(+7.58%) |
Feb 08, 2022 | 3.460 | 3.610 | 3.370 | 3.560 | 36,471 | +0.10(+2.89%) |
Feb 07, 2022 | 3.500 | 3.600 | 3.410 | 3.460 | 29,378 | +0.00(+0.00%) |
Feb 04, 2022 | 3.420 | 3.660 | 3.400 | 3.460 | 70,759 | +0.03(+0.87%) |
Feb 03, 2022 | 3.540 | 3.400 | 3.430 | 33,298 | -0.23(-6.28%) | |
Feb 02, 2022 | 3.770 | 3.770 | 3.520 | 3.660 | 64,014 | -0.09(-2.40%) |
Feb 01, 2022 | 3.660 | 3.750 | 3.500 | 3.750 | 47,795 | +0.13(+3.59%) |
Jan 31, 2022 | 3.320 | 3.620 | 64,058 | +0.30(+9.04%) | ||
Jan 28, 2022 | 3.170 | 3.360 | 3.163 | 3.320 | 62,999 | +0.11(+3.43%) |
Jan 27, 2022 | 3.490 | 3.490 | 3.140 | 3.210 | 126,392 | -0.28(-8.02%) |
Jan 26, 2022 | 3.640 | 3.780 | 3.410 | 3.490 | 119,187 | -0.07(-1.97%) |
Jan 25, 2022 | 3.350 | 3.560 | 3.320 | 3.560 | 134,770 | +0.28(+8.54%) |
Jan 24, 2022 | 3.140 | 3.320 | 2.820 | 3.280 | 203,639 | +0.12(+3.80%) |
Jan 21, 2022 | 3.290 | 3.330 | 3.081 | 3.160 | 143,786 | -0.12(-3.66%) |
Jan 20, 2022 | 3.250 | 3.534 | 3.210 | 3.280 | 53,257 | +0.07(+2.18%) |
Jan 19, 2022 | 3.350 | 3.390 | 3.200 | 3.210 | 65,185 | -0.20(-5.87%) |
Jan 18, 2022 | 3.450 | 3.535 | 3.330 | 3.410 | 75,764 | -0.07(-2.01%) |
Jan 14, 2022 | 3.480 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.620 | 3.800 | 3.460 | 3.480 | 140,253 | -0.13(-3.60%) |
Jan 12, 2022 | 3.460 | 3.643 | 3.400 | 3.610 | 98,140 | +0.17(+4.94%) |
Jan 11, 2022 | 3.300 | 3.540 | 3.280 | 3.440 | 83,118 | +0.12(+3.61%) |
Jan 10, 2022 | 3.360 | 3.400 | 3.140 | 3.320 | 97,337 | +0.03(+0.91%) |
Jan 07, 2022 | 3.340 | 3.490 | 3.210 | 3.290 | 116,501 | -0.01(-0.30%) |
Jan 06, 2022 | 3.280 | 3.390 | 3.120 | 3.300 | 83,893 | +0.08(+2.48%) |
Jan 05, 2022 | 3.510 | 3.610 | 3.200 | 3.220 | 184,097 | -0.29(-8.26%) |
Jan 04, 2022 | 3.640 | 3.790 | 3.430 | 3.510 | 101,765 | -0.03(-0.85%) |
Jan 03, 2022 | 3.390 | 3.640 | 3.360 | 3.540 | 52,538 | +0.22(+6.63%) |
Dec 31, 2021 | 3.210 | 3.490 | 3.170 | 3.320 | 153,765 | +0.08(+2.47%) |
Dec 30, 2021 | 3.230 | 3.424 | 3.210 | 3.240 | 192,200 | -0.01(-0.31%) |
Dec 29, 2021 | 3.520 | 3.550 | 3.170 | 3.250 | 383,271 | -0.26(-7.41%) |
Dec 28, 2021 | 3.750 | 3.750 | 3.500 | 3.510 | 175,624 | -0.25(-6.65%) |
Dec 27, 2021 | 3.890 | 3.940 | 3.620 | 3.760 | 157,623 | -0.14(-3.59%) |
Dec 23, 2021 | 4.050 | 4.050 | 3.820 | 3.900 | 157,412 | -0.08(-2.01%) |
Dec 22, 2021 | 4.160 | 4.210 | 3.950 | 3.980 | 150,921 | -0.16(-3.86%) |
Dec 21, 2021 | 3.960 | 4.170 | 3.850 | 4.140 | 139,379 | +0.24(+6.15%) |
Dec 20, 2021 | 4.120 | 4.120 | 3.800 | 3.900 | 236,145 | -0.31(-7.36%) |
Dec 17, 2021 | 4.250 | 4.340 | 4.102 | 4.210 | 197,767 | -0.13(-3.00%) |
Dec 16, 2021 | 4.480 | 4.500 | 4.110 | 4.340 | 98,410 | -0.10(-2.25%) |
Dec 15, 2021 | 4.390 | 4.440 | 4.000 | 4.440 | 248,213 | +0.02(+0.45%) |
Dec 14, 2021 | 4.640 | 4.720 | 4.180 | 4.420 | 106,381 | -0.29(-6.16%) |
Dec 13, 2021 | 4.700 | 4.780 | 4.560 | 4.710 | 82,470 | +0.01(+0.21%) |
Dec 10, 2021 | 4.570 | 4.700 | 4.390 | 4.700 | 83,038 | +0.26(+5.86%) |
Dec 09, 2021 | 4.720 | 4.840 | 4.420 | 4.440 | 59,914 | -0.27(-5.73%) |
Dec 08, 2021 | 4.500 | 4.740 | 4.310 | 4.710 | 208,861 | +0.31(+7.05%) |
Dec 07, 2021 | 4.360 | 4.660 | 4.360 | 4.400 | 51,672 | +0.12(+2.80%) |
Dec 06, 2021 | 4.220 | 4.420 | 4.060 | 4.280 | 81,033 | +0.01(+0.23%) |
Dec 03, 2021 | 4.500 | 4.691 | 4.170 | 4.270 | 103,586 | -0.17(-3.83%) |
Dec 02, 2021 | 4.480 | 4.585 | 4.330 | 4.440 | 99,691 | -0.03(-0.67%) |