Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.820 | 4.030 | 3.570 | 3.940 | 382,618 | +0.05(+1.29%) |
Feb 25, 2022 | 3.890 | 3.920 | 3.700 | 3.890 | 284,504 | +0.00(+0.00%) |
Feb 24, 2022 | 3.620 | 3.890 | 3.530 | 3.890 | 315,270 | +0.14(+3.73%) |
Feb 23, 2022 | 3.860 | 3.930 | 3.730 | 3.750 | 208,032 | -0.11(-2.85%) |
Feb 22, 2022 | 4.000 | 3.930 | 3.800 | 3.860 | 217,577 | -0.14(-3.50%) |
Feb 18, 2022 | 4.000 | 0 | -0.07(-1.72%) | |||
Feb 17, 2022 | 4.190 | 4.190 | 4.040 | 4.070 | 257,704 | -0.11(-2.63%) |
Feb 16, 2022 | 4.135 | 4.210 | 4.080 | 4.180 | 373,491 | +0.05(+1.21%) |
Feb 15, 2022 | 4.150 | 4.180 | 4.040 | 4.130 | 225,153 | +0.04(+0.98%) |
Feb 14, 2022 | 4.010 | 4.140 | 3.960 | 4.090 | 259,622 | +0.09(+2.25%) |
Feb 11, 2022 | 4.030 | 4.130 | 3.930 | 4.000 | 474,047 | -0.02(-0.50%) |
Feb 10, 2022 | 4.020 | 4.290 | 3.960 | 4.020 | 795,719 | +0.02(+0.50%) |
Feb 09, 2022 | 3.810 | 4.050 | 3.800 | 4.000 | 449,227 | +0.21(+5.54%) |
Feb 08, 2022 | 3.750 | 3.820 | 3.690 | 3.790 | 295,003 | +0.06(+1.61%) |
Feb 07, 2022 | 3.740 | 3.850 | 3.620 | 3.730 | 424,077 | +0.01(+0.27%) |
Feb 04, 2022 | 3.530 | 3.850 | 3.470 | 3.720 | 543,452 | +0.26(+7.51%) |
Feb 03, 2022 | 3.680 | 3.410 | 3.460 | 172,957 | -0.22(-5.98%) | |
Feb 02, 2022 | 3.730 | 3.800 | 3.620 | 3.680 | 272,073 | -0.04(-1.08%) |
Feb 01, 2022 | 3.530 | 3.740 | 3.440 | 3.720 | 1,456,916 | +0.19(+5.38%) |
Jan 31, 2022 | 3.500 | 3.530 | 356,473 | +0.15(+4.44%) | ||
Jan 28, 2022 | 3.400 | 3.430 | 3.230 | 3.380 | 278,117 | -0.02(-0.59%) |
Jan 27, 2022 | 3.570 | 3.610 | 3.400 | 3.400 | 253,477 | -0.17(-4.76%) |
Jan 26, 2022 | 3.770 | 3.840 | 3.560 | 3.570 | 350,334 | -0.16(-4.29%) |
Jan 25, 2022 | 3.590 | 3.810 | 3.470 | 3.730 | 338,805 | +0.14(+3.90%) |
Jan 24, 2022 | 3.660 | 3.710 | 3.310 | 3.590 | 667,250 | -0.04(-1.10%) |
Jan 21, 2022 | 3.820 | 3.910 | 3.600 | 3.630 | 474,420 | -0.20(-5.22%) |
Jan 20, 2022 | 4.030 | 4.030 | 3.740 | 3.830 | 305,333 | -0.18(-4.49%) |
Jan 19, 2022 | 4.010 | 4.040 | 3.860 | 4.010 | 234,427 | -0.01(-0.25%) |
Jan 18, 2022 | 4.040 | 4.080 | 3.970 | 4.020 | 292,481 | -0.03(-0.74%) |
Jan 17, 2022 | 4.090 | 4.110 | 3.980 | 4.050 | 74,406 | -0.02(-0.49%) |
Jan 14, 2022 | 4.020 | 4.090 | 3.930 | 4.070 | 373,244 | +0.04(+0.99%) |
Jan 13, 2022 | 3.900 | 4.050 | 3.820 | 4.030 | 326,696 | +0.13(+3.33%) |
Jan 12, 2022 | 3.860 | 4.180 | 3.790 | 3.900 | 354,223 | +0.03(+0.91%) |
Jan 11, 2022 | 3.900 | 3.950 | 3.830 | 3.865 | 245,555 | -0.03(-0.90%) |
Jan 10, 2022 | 3.770 | 3.920 | 3.670 | 3.900 | 325,637 | +0.10(+2.63%) |
Jan 07, 2022 | 3.790 | 3.830 | 3.620 | 3.800 | 373,764 | +0.01(+0.26%) |
Jan 06, 2022 | 3.740 | 3.800 | 3.650 | 3.790 | 287,442 | +0.05(+1.34%) |
Jan 05, 2022 | 3.740 | 3.780 | 3.570 | 3.740 | 315,773 | +0.09(+2.47%) |
Jan 04, 2022 | 3.670 | 3.850 | 3.650 | 3.650 | 291,640 | +0.05(+1.39%) |
Dec 31, 2021 | 3.600 | 3.600 | 3.600 | 0 | -0.09(-2.44%) | |
Dec 30, 2021 | 3.690 | 3.850 | 3.660 | 3.690 | 276,953 | -0.03(-0.81%) |
Dec 29, 2021 | 3.790 | 3.850 | 3.620 | 3.720 | 401,612 | -0.13(-3.38%) |
Dec 24, 2021 | 3.850 | 3.850 | 3.850 | 0 | -0.01(-0.26%) | |
Dec 23, 2021 | 3.700 | 3.940 | 3.660 | 3.860 | 313,043 | +0.17(+4.61%) |
Dec 22, 2021 | 3.610 | 3.720 | 3.570 | 3.690 | 298,117 | +0.08(+2.22%) |
Dec 21, 2021 | 3.690 | 3.720 | 3.560 | 3.610 | 321,399 | +0.15(+4.34%) |
Dec 20, 2021 | 3.740 | 3.700 | 3.460 | 3.460 | 151,129 | -0.27(-7.24%) |
Dec 17, 2021 | 3.720 | 3.770 | 3.570 | 3.730 | 253,498 | +0.01(+0.27%) |
Dec 16, 2021 | 3.680 | 3.790 | 3.570 | 3.720 | 256,814 | -0.01(-0.27%) |
Dec 15, 2021 | 3.800 | 3.820 | 3.620 | 3.730 | 249,030 | -0.07(-1.84%) |
Dec 14, 2021 | 3.800 | 3.840 | 3.630 | 3.800 | 477,195 | -0.02(-0.52%) |
Dec 13, 2021 | 3.930 | 3.980 | 3.680 | 3.820 | 807,265 | -0.18(-4.50%) |
Dec 10, 2021 | 3.870 | 4.020 | 3.770 | 4.000 | 185,520 | +0.13(+3.36%) |
Dec 09, 2021 | 4.000 | 4.040 | 3.830 | 3.870 | 289,752 | -0.13(-3.25%) |
Dec 08, 2021 | 3.600 | 4.000 | 3.540 | 4.000 | 565,965 | +0.42(+11.73%) |
Dec 07, 2021 | 3.670 | 3.860 | 3.520 | 3.580 | 455,046 | -0.09(-2.45%) |
Dec 06, 2021 | 3.830 | 4.080 | 3.630 | 3.670 | 422,948 | -0.16(-4.18%) |
Dec 03, 2021 | 4.050 | 4.190 | 3.800 | 3.830 | 530,780 | -0.29(-7.04%) |
Dec 02, 2021 | 3.880 | 4.250 | 3.810 | 4.120 | 1,136,503 | +0.26(+6.74%) |