Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.190 | 4.350 | 4.045 | 4.160 | 10,225,528 | +0.28(+7.22%) |
Feb 25, 2022 | 3.940 | 3.900 | 3.770 | 3.880 | 3,635,081 | -0.04(-1.02%) |
Feb 24, 2022 | 3.400 | 3.930 | 3.370 | 3.920 | 6,646,863 | +0.31(+8.59%) |
Feb 23, 2022 | 3.850 | 3.890 | 3.610 | 3.610 | 4,313,111 | -0.17(-4.50%) |
Feb 22, 2022 | 3.840 | 4.020 | 3.740 | 3.780 | 4,952,454 | -0.13(-3.32%) |
Feb 18, 2022 | 3.910 | 0 | -0.17(-4.17%) | |||
Feb 17, 2022 | 4.230 | 4.240 | 4.030 | 4.080 | 3,335,780 | -0.19(-4.45%) |
Feb 16, 2022 | 4.270 | 4.400 | 4.160 | 4.270 | 5,077,601 | -0.09(-2.06%) |
Feb 15, 2022 | 4.040 | 4.400 | 4.040 | 4.360 | 5,438,204 | +0.41(+10.38%) |
Feb 14, 2022 | 4.080 | 4.250 | 3.930 | 3.950 | 4,606,953 | -0.12(-2.95%) |
Feb 11, 2022 | 4.280 | 4.450 | 4.010 | 4.070 | 6,602,328 | -0.13(-3.10%) |
Feb 10, 2022 | 4.080 | 4.520 | 4.080 | 4.200 | 7,640,664 | -0.05(-1.18%) |
Feb 09, 2022 | 4.190 | 4.350 | 4.062 | 4.250 | 8,823,746 | +0.13(+3.16%) |
Feb 08, 2022 | 4.070 | 4.210 | 4.000 | 4.120 | 5,474,975 | +0.09(+2.23%) |
Feb 07, 2022 | 3.850 | 4.240 | 3.850 | 4.030 | 4,850,217 | +0.18(+4.68%) |
Feb 04, 2022 | 3.760 | 3.910 | 3.720 | 3.850 | 5,195,975 | +0.12(+3.22%) |
Feb 03, 2022 | 3.840 | 3.690 | 3.730 | 4,232,719 | -0.26(-6.52%) | |
Feb 02, 2022 | 4.390 | 4.395 | 3.900 | 3.990 | 6,193,973 | -0.37(-8.49%) |
Feb 01, 2022 | 4.170 | 4.370 | 3.940 | 4.360 | 6,438,595 | +0.27(+6.60%) |
Jan 31, 2022 | 3.770 | 4.170 | 4.090 | 7,360,348 | +0.34(+9.07%) | |
Jan 28, 2022 | 3.500 | 3.750 | 3.420 | 3.750 | 4,888,640 | +0.24(+6.84%) |
Jan 27, 2022 | 3.940 | 3.980 | 3.480 | 3.510 | 7,951,574 | -0.37(-9.54%) |
Jan 26, 2022 | 3.960 | 4.195 | 3.870 | 3.880 | 7,400,903 | +0.08(+2.11%) |
Jan 25, 2022 | 3.770 | 3.940 | 3.680 | 3.800 | 5,967,332 | -0.10(-2.56%) |
Jan 24, 2022 | 3.400 | 3.910 | 3.280 | 3.900 | 12,591,187 | +0.39(+11.11%) |
Jan 21, 2022 | 3.800 | 3.860 | 3.505 | 3.510 | 10,958,947 | -0.34(-8.83%) |
Jan 20, 2022 | 4.080 | 4.215 | 3.830 | 3.850 | 6,857,859 | -0.14(-3.51%) |
Jan 19, 2022 | 4.060 | 4.140 | 3.960 | 3.990 | 4,942,582 | -0.04(-0.99%) |
Jan 18, 2022 | 4.260 | 4.300 | 4.020 | 4.030 | 4,910,373 | -0.32(-7.36%) |
Jan 14, 2022 | 4.350 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.650 | 4.689 | 4.330 | 4.350 | 2,967,736 | -0.18(-3.97%) |
Jan 12, 2022 | 4.810 | 4.850 | 4.500 | 4.530 | 3,026,645 | -0.07(-1.52%) |
Jan 11, 2022 | 4.440 | 4.640 | 4.350 | 4.600 | 4,643,765 | +0.21(+4.78%) |
Jan 10, 2022 | 4.490 | 4.490 | 4.240 | 4.390 | 5,072,657 | -0.13(-2.88%) |
Jan 07, 2022 | 4.590 | 4.725 | 4.410 | 4.520 | 5,189,062 | -0.05(-1.09%) |
Jan 06, 2022 | 4.710 | 4.780 | 4.429 | 4.570 | 5,612,625 | -0.14(-2.97%) |
Jan 05, 2022 | 5.090 | 5.135 | 4.695 | 4.710 | 4,188,774 | -0.43(-8.37%) |
Jan 04, 2022 | 5.380 | 5.390 | 5.030 | 5.140 | 3,696,127 | -0.12(-2.28%) |
Jan 03, 2022 | 5.050 | 5.380 | 5.020 | 5.260 | 4,696,236 | +0.31(+6.26%) |
Dec 31, 2021 | 4.940 | 5.100 | 4.880 | 4.950 | 5,447,639 | -0.12(-2.37%) |
Dec 30, 2021 | 4.680 | 5.185 | 4.660 | 5.070 | 9,846,002 | +0.32(+6.74%) |
Dec 29, 2021 | 4.810 | 4.860 | 4.700 | 4.750 | 5,130,946 | -0.10(-2.06%) |
Dec 28, 2021 | 4.970 | 5.168 | 4.790 | 4.850 | 7,361,596 | -0.13(-2.61%) |
Dec 27, 2021 | 5.340 | 5.350 | 4.970 | 4.980 | 6,028,004 | -0.37(-6.92%) |
Dec 23, 2021 | 5.200 | 5.440 | 5.150 | 5.350 | 3,777,597 | +0.15(+2.88%) |
Dec 22, 2021 | 5.220 | 5.270 | 5.130 | 5.200 | 3,322,644 | -0.05(-0.95%) |
Dec 21, 2021 | 5.160 | 5.384 | 5.160 | 5.250 | 4,424,086 | +0.16(+3.14%) |
Dec 20, 2021 | 5.130 | 5.210 | 4.990 | 5.090 | 5,145,906 | -0.27(-5.04%) |
Dec 17, 2021 | 5.140 | 5.460 | 4.950 | 5.360 | 7,281,505 | +0.17(+3.28%) |
Dec 16, 2021 | 5.530 | 5.580 | 5.112 | 5.190 | 6,249,263 | -0.25(-4.60%) |
Dec 15, 2021 | 5.380 | 5.490 | 5.100 | 5.440 | 5,354,743 | +0.06(+1.12%) |
Dec 14, 2021 | 5.390 | 5.550 | 5.310 | 5.380 | 4,292,144 | -0.11(-2.00%) |
Dec 13, 2021 | 5.810 | 5.840 | 5.420 | 5.490 | 5,277,070 | -0.32(-5.51%) |
Dec 10, 2021 | 5.970 | 6.200 | 5.730 | 5.810 | 4,081,494 | -0.09(-1.53%) |
Dec 09, 2021 | 6.320 | 6.325 | 5.880 | 5.900 | 5,625,782 | -0.32(-5.14%) |
Dec 08, 2021 | 6.310 | 6.350 | 6.105 | 6.220 | 9,412,486 | -0.03(-0.48%) |
Dec 07, 2021 | 5.950 | 6.430 | 5.940 | 6.250 | 7,130,737 | +0.44(+7.57%) |
Dec 06, 2021 | 5.490 | 5.890 | 5.390 | 5.810 | 6,595,600 | +0.12(+2.11%) |
Dec 03, 2021 | 5.940 | 5.950 | 5.470 | 5.690 | 8,229,025 | -0.29(-4.85%) |
Dec 02, 2021 | 5.900 | 6.005 | 5.730 | 5.980 | 5,684,641 | +0.06(+1.01%) |