Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.500 | 4.880 | 4.440 | 4.860 | 16,539,431 | +0.36(+8.00%) |
Feb 25, 2022 | 4.510 | 4.530 | 4.420 | 4.500 | 10,558,187 | -0.08(-1.75%) |
Feb 24, 2022 | 4.360 | 4.740 | 4.310 | 4.580 | 18,369,896 | +0.35(+8.27%) |
Feb 23, 2022 | 4.220 | 4.360 | 4.190 | 4.230 | 7,196,380 | +0.06(+1.44%) |
Feb 22, 2022 | 4.410 | 4.460 | 4.090 | 4.170 | 8,190,371 | -0.11(-2.57%) |
Feb 18, 2022 | 4.280 | 0 | -0.05(-1.15%) | |||
Feb 17, 2022 | 4.200 | 4.400 | 4.180 | 4.330 | 8,967,745 | +0.13(+3.10%) |
Feb 16, 2022 | 4.360 | 4.420 | 4.160 | 4.200 | 12,107,636 | +0.00(+0.00%) |
Feb 15, 2022 | 4.360 | 4.410 | 4.150 | 4.200 | 19,611,204 | -0.43(-9.29%) |
Feb 14, 2022 | 4.850 | 4.850 | 4.595 | 4.630 | 9,837,922 | -0.23(-4.73%) |
Feb 11, 2022 | 4.430 | 4.875 | 4.383 | 4.860 | 15,164,798 | +0.55(+12.76%) |
Feb 10, 2022 | 4.350 | 4.595 | 4.280 | 4.310 | 9,202,656 | -0.12(-2.71%) |
Feb 09, 2022 | 4.470 | 4.600 | 4.420 | 4.430 | 5,388,328 | +0.01(+0.23%) |
Feb 08, 2022 | 4.650 | 4.665 | 4.380 | 4.420 | 7,186,854 | -0.28(-5.96%) |
Feb 07, 2022 | 4.720 | 4.910 | 4.630 | 4.700 | 10,165,054 | -0.03(-0.63%) |
Feb 04, 2022 | 4.840 | 5.090 | 4.705 | 4.730 | 13,994,012 | -0.02(-0.42%) |
Feb 03, 2022 | 4.600 | 4.760 | 4.750 | 11,237,171 | +0.12(+2.59%) | |
Feb 02, 2022 | 4.680 | 4.690 | 4.500 | 4.630 | 10,323,376 | -0.08(-1.70%) |
Feb 01, 2022 | 4.310 | 4.745 | 4.275 | 4.710 | 12,012,843 | +0.38(+8.78%) |
Jan 31, 2022 | 4.280 | 4.380 | 4.330 | 8,730,940 | +0.02(+0.46%) | |
Jan 28, 2022 | 4.280 | 4.460 | 4.120 | 4.310 | 13,530,787 | -0.02(-0.46%) |
Jan 27, 2022 | 4.490 | 4.605 | 4.225 | 4.330 | 13,192,322 | -0.03(-0.69%) |
Jan 26, 2022 | 4.850 | 4.855 | 4.290 | 4.360 | 19,168,482 | -0.38(-8.02%) |
Jan 25, 2022 | 4.190 | 4.800 | 4.055 | 4.740 | 15,354,907 | +0.50(+11.79%) |
Jan 24, 2022 | 4.020 | 4.270 | 3.890 | 4.240 | 15,163,147 | +0.00(+0.00%) |
Jan 21, 2022 | 4.210 | 4.530 | 4.200 | 4.240 | 13,724,824 | -0.15(-3.42%) |
Jan 20, 2022 | 4.350 | 4.690 | 4.320 | 4.390 | 13,535,893 | -0.03(-0.68%) |
Jan 19, 2022 | 4.890 | 4.890 | 4.412 | 4.420 | 14,272,042 | -0.35(-7.34%) |
Jan 18, 2022 | 4.750 | 4.820 | 4.640 | 4.770 | 13,096,248 | +0.19(+4.15%) |
Jan 14, 2022 | 4.580 | 0 | +0.09(+2.00%) | |||
Jan 13, 2022 | 4.570 | 4.685 | 4.480 | 4.490 | 8,977,468 | -0.13(-2.81%) |
Jan 12, 2022 | 4.650 | 4.710 | 4.530 | 4.620 | 8,777,604 | +0.00(+0.00%) |
Jan 11, 2022 | 4.420 | 4.680 | 4.300 | 4.620 | 10,345,338 | +0.28(+6.45%) |
Jan 10, 2022 | 4.380 | 4.435 | 4.165 | 4.340 | 7,936,563 | +0.01(+0.23%) |
Jan 07, 2022 | 4.240 | 4.360 | 4.180 | 4.330 | 7,691,305 | +0.06(+1.41%) |
Jan 06, 2022 | 4.100 | 4.340 | 4.060 | 4.270 | 11,582,669 | +0.32(+8.10%) |
Jan 05, 2022 | 4.050 | 4.110 | 3.930 | 3.950 | 9,957,759 | -0.07(-1.74%) |
Jan 04, 2022 | 3.910 | 4.050 | 3.880 | 4.020 | 11,758,491 | +0.20(+5.24%) |
Jan 03, 2022 | 3.450 | 3.830 | 3.450 | 3.820 | 7,656,183 | +0.36(+10.40%) |
Dec 31, 2021 | 3.430 | 3.500 | 3.420 | 3.460 | 4,309,097 | -0.01(-0.29%) |
Dec 30, 2021 | 3.550 | 3.610 | 3.460 | 3.470 | 4,426,930 | -0.08(-2.25%) |
Dec 29, 2021 | 3.520 | 3.620 | 3.460 | 3.550 | 4,712,867 | +0.02(+0.57%) |
Dec 28, 2021 | 3.600 | 3.635 | 3.490 | 3.530 | 4,186,094 | -0.02(-0.56%) |
Dec 27, 2021 | 3.450 | 3.555 | 3.380 | 3.550 | 8,272,292 | +0.06(+1.72%) |
Dec 23, 2021 | 3.500 | 3.560 | 3.452 | 3.490 | 4,305,991 | -0.02(-0.57%) |
Dec 22, 2021 | 3.450 | 3.555 | 3.370 | 3.510 | 4,688,496 | +0.04(+1.15%) |
Dec 21, 2021 | 3.310 | 3.485 | 3.310 | 3.470 | 8,658,769 | +0.21(+6.44%) |
Dec 20, 2021 | 3.150 | 3.290 | 3.020 | 3.260 | 9,782,718 | -0.05(-1.51%) |
Dec 17, 2021 | 3.380 | 3.450 | 3.240 | 3.310 | 19,343,720 | -0.10(-2.93%) |
Dec 16, 2021 | 3.590 | 3.650 | 3.370 | 3.410 | 9,805,456 | -0.11(-3.12%) |
Dec 15, 2021 | 3.520 | 3.560 | 3.282 | 3.520 | 10,678,769 | +0.01(+0.28%) |
Dec 14, 2021 | 3.610 | 3.725 | 3.510 | 3.510 | 8,453,739 | -0.19(-5.14%) |
Dec 13, 2021 | 3.920 | 3.935 | 3.685 | 3.700 | 8,310,911 | -0.23(-5.85%) |
Dec 10, 2021 | 3.940 | 3.988 | 3.770 | 3.930 | 7,324,509 | +0.05(+1.29%) |
Dec 09, 2021 | 3.860 | 3.955 | 3.831 | 3.880 | 6,450,221 | -0.03(-0.77%) |
Dec 08, 2021 | 3.930 | 4.010 | 3.880 | 3.910 | 8,945,069 | +0.07(+1.82%) |
Dec 07, 2021 | 3.940 | 4.030 | 3.840 | 3.840 | 11,964,352 | +0.01(+0.26%) |
Dec 06, 2021 | 3.640 | 3.920 | 3.545 | 3.830 | 10,202,520 | +0.27(+7.58%) |
Dec 03, 2021 | 3.640 | 3.690 | 3.490 | 3.560 | 9,184,358 | -0.02(-0.56%) |
Dec 02, 2021 | 3.320 | 3.580 | 3.230 | 3.580 | 9,171,839 | +0.21(+6.23%) |