Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.440 | 3.480 | 3.260 | 3.340 | 1,863,715 | -0.17(-4.84%) |
Feb 25, 2022 | 3.400 | 3.520 | 3.355 | 3.510 | 1,526,313 | +0.06(+1.74%) |
Feb 24, 2022 | 3.130 | 3.450 | 3.040 | 3.450 | 2,870,742 | +0.06(+1.77%) |
Feb 23, 2022 | 3.500 | 3.560 | 3.350 | 3.390 | 1,580,708 | -0.03(-0.88%) |
Feb 22, 2022 | 3.520 | 3.545 | 3.400 | 3.420 | 1,600,979 | -0.17(-4.74%) |
Feb 18, 2022 | 3.590 | 0 | -0.50(-12.22%) | |||
Feb 17, 2022 | 4.230 | 4.320 | 4.055 | 4.090 | 1,536,735 | -0.20(-4.66%) |
Feb 16, 2022 | 4.150 | 4.320 | 4.060 | 4.290 | 1,443,162 | +0.09(+2.14%) |
Feb 15, 2022 | 3.900 | 4.210 | 3.870 | 4.200 | 1,203,127 | +0.37(+9.66%) |
Feb 14, 2022 | 3.910 | 4.080 | 3.780 | 3.830 | 1,294,155 | -0.17(-4.25%) |
Feb 11, 2022 | 4.050 | 4.140 | 3.820 | 4.000 | 3,903,650 | -0.12(-2.91%) |
Feb 10, 2022 | 3.890 | 4.290 | 3.850 | 4.120 | 1,936,984 | +0.08(+1.98%) |
Feb 09, 2022 | 3.840 | 4.050 | 3.770 | 4.040 | 4,281,519 | +0.27(+7.16%) |
Feb 08, 2022 | 3.710 | 3.800 | 3.630 | 3.770 | 2,754,863 | +0.05(+1.34%) |
Feb 07, 2022 | 3.770 | 3.820 | 3.675 | 3.720 | 1,847,496 | -0.08(-2.11%) |
Feb 04, 2022 | 3.780 | 3.890 | 3.735 | 3.800 | 1,998,848 | +0.02(+0.53%) |
Feb 03, 2022 | 3.920 | 3.780 | 1,960,404 | -0.23(-5.74%) | ||
Feb 02, 2022 | 4.390 | 4.410 | 3.900 | 4.010 | 1,000,486 | -0.37(-8.45%) |
Feb 01, 2022 | 4.220 | 4.410 | 4.140 | 4.380 | 1,125,477 | +0.11(+2.58%) |
Jan 31, 2022 | 3.790 | 4.285 | 4.270 | 2,164,871 | +0.61(+16.67%) | |
Jan 28, 2022 | 3.610 | 3.680 | 3.410 | 3.660 | 1,554,562 | +0.06(+1.67%) |
Jan 27, 2022 | 3.900 | 3.965 | 3.570 | 3.600 | 1,474,997 | -0.31(-7.93%) |
Jan 26, 2022 | 4.150 | 4.160 | 3.860 | 3.910 | 1,752,195 | -0.15(-3.69%) |
Jan 25, 2022 | 4.050 | 4.130 | 3.900 | 4.060 | 2,101,490 | -0.09(-2.17%) |
Jan 24, 2022 | 4.110 | 4.170 | 3.720 | 4.150 | 3,091,856 | -0.06(-1.43%) |
Jan 21, 2022 | 4.380 | 4.480 | 4.150 | 4.210 | 1,606,732 | -0.23(-5.18%) |
Jan 20, 2022 | 4.600 | 4.790 | 4.440 | 4.440 | 2,126,394 | +0.15(+3.50%) |
Jan 19, 2022 | 4.460 | 4.470 | 4.290 | 4.290 | 2,111,118 | -0.13(-2.94%) |
Jan 18, 2022 | 4.420 | 4.590 | 4.340 | 4.420 | 1,842,813 | -0.19(-4.12%) |
Jan 14, 2022 | 4.610 | 0 | -0.12(-2.54%) | |||
Jan 13, 2022 | 5.150 | 5.160 | 4.700 | 4.730 | 2,162,677 | -0.60(-11.26%) |
Jan 12, 2022 | 5.550 | 5.560 | 5.180 | 5.330 | 2,608,878 | +0.08(+1.52%) |
Jan 11, 2022 | 5.020 | 5.260 | 4.820 | 5.250 | 2,324,617 | +0.30(+6.06%) |
Jan 10, 2022 | 4.990 | 5.030 | 4.810 | 4.950 | 2,166,243 | -0.02(-0.40%) |
Jan 07, 2022 | 4.910 | 5.170 | 4.890 | 4.970 | 1,593,907 | +0.09(+1.84%) |
Jan 06, 2022 | 4.780 | 5.040 | 4.650 | 4.880 | 2,018,014 | +0.19(+4.05%) |
Jan 05, 2022 | 4.800 | 5.010 | 4.675 | 4.690 | 3,399,644 | -0.26(-5.25%) |
Jan 04, 2022 | 5.240 | 5.250 | 4.835 | 4.950 | 1,973,950 | -0.37(-6.95%) |
Jan 03, 2022 | 5.520 | 5.560 | 5.200 | 5.320 | 1,345,770 | -0.22(-3.97%) |
Dec 31, 2021 | 5.540 | 5.650 | 5.420 | 5.540 | 1,881,965 | -0.14(-2.46%) |
Dec 30, 2021 | 5.240 | 5.795 | 5.070 | 5.680 | 3,569,666 | +0.57(+11.15%) |
Dec 29, 2021 | 5.240 | 5.240 | 4.905 | 5.110 | 2,213,424 | -0.14(-2.67%) |
Dec 28, 2021 | 5.450 | 5.540 | 5.115 | 5.250 | 1,611,289 | -0.17(-3.14%) |
Dec 27, 2021 | 5.300 | 5.670 | 5.300 | 5.420 | 1,674,380 | +0.14(+2.65%) |
Dec 23, 2021 | 5.250 | 5.290 | 5.030 | 5.280 | 2,698,560 | -0.16(-2.94%) |
Dec 22, 2021 | 5.260 | 5.550 | 5.250 | 5.440 | 2,270,034 | +0.09(+1.68%) |
Dec 21, 2021 | 5.060 | 5.460 | 5.010 | 5.350 | 2,090,618 | +0.18(+3.48%) |
Dec 20, 2021 | 5.270 | 5.410 | 4.800 | 5.170 | 6,407,088 | -0.55(-9.62%) |
Dec 17, 2021 | 5.580 | 5.800 | 5.335 | 5.720 | 2,316,576 | -0.12(-2.05%) |
Dec 16, 2021 | 6.040 | 6.190 | 5.770 | 5.840 | 1,948,551 | -0.08(-1.35%) |
Dec 15, 2021 | 5.900 | 6.030 | 5.660 | 5.920 | 2,481,120 | -0.04(-0.67%) |
Dec 14, 2021 | 5.990 | 6.215 | 5.880 | 5.960 | 2,775,014 | -0.15(-2.45%) |
Dec 13, 2021 | 6.340 | 6.380 | 6.040 | 6.110 | 2,071,400 | -0.27(-4.23%) |
Dec 10, 2021 | 6.530 | 6.710 | 6.350 | 6.380 | 4,997,518 | -0.11(-1.69%) |
Dec 09, 2021 | 6.720 | 6.730 | 6.460 | 6.490 | 1,928,243 | -0.32(-4.70%) |
Dec 08, 2021 | 6.700 | 6.970 | 6.440 | 6.810 | 2,297,645 | +0.02(+0.29%) |
Dec 07, 2021 | 6.650 | 6.820 | 6.550 | 6.790 | 2,214,669 | +0.44(+6.93%) |
Dec 06, 2021 | 6.300 | 6.710 | 5.810 | 6.350 | 3,688,633 | +0.00(+0.00%) |
Dec 03, 2021 | 6.650 | 6.720 | 6.200 | 6.350 | 4,295,732 | -0.61(-8.76%) |
Dec 02, 2021 | 7.180 | 7.200 | 6.710 | 6.960 | 2,880,417 | -0.20(-2.79%) |