Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.230 | 3.240 | 3.100 | 3.170 | 3,423,260 | -0.10(-3.06%) |
Feb 25, 2022 | 3.330 | 3.310 | 3.230 | 3.270 | 3,902,699 | -0.13(-3.82%) |
Feb 24, 2022 | 3.400 | 3.420 | 3.250 | 3.400 | 6,159,854 | -0.31(-8.36%) |
Feb 23, 2022 | 3.810 | 3.820 | 3.680 | 3.710 | 4,048,963 | -0.03(-0.80%) |
Feb 22, 2022 | 3.600 | 3.810 | 3.590 | 3.740 | 6,945,195 | +0.09(+2.47%) |
Feb 18, 2022 | 3.650 | 0 | -0.02(-0.54%) | |||
Feb 17, 2022 | 3.650 | 3.675 | 3.620 | 3.670 | 3,203,859 | -0.03(-0.81%) |
Feb 16, 2022 | 3.650 | 3.715 | 3.645 | 3.700 | 3,588,682 | +0.04(+1.09%) |
Feb 15, 2022 | 3.640 | 3.695 | 3.630 | 3.660 | 2,766,685 | +0.06(+1.67%) |
Feb 14, 2022 | 3.620 | 3.630 | 3.555 | 3.600 | 2,329,318 | +0.04(+1.12%) |
Feb 11, 2022 | 3.650 | 3.730 | 3.545 | 3.560 | 3,552,746 | -0.07(-1.93%) |
Feb 10, 2022 | 3.660 | 3.730 | 3.600 | 3.630 | 3,885,618 | +0.08(+2.25%) |
Feb 09, 2022 | 3.465 | 3.575 | 3.455 | 3.550 | 3,261,354 | +0.07(+2.01%) |
Feb 08, 2022 | 3.470 | 3.510 | 3.440 | 3.480 | 2,382,610 | +0.02(+0.58%) |
Feb 07, 2022 | 3.440 | 3.510 | 3.420 | 3.460 | 6,741,621 | -0.04(-1.14%) |
Feb 04, 2022 | 3.600 | 3.600 | 3.470 | 3.500 | 9,623,160 | -0.22(-5.91%) |
Feb 03, 2022 | 3.750 | 3.705 | 3.720 | 5,104,479 | -0.02(-0.53%) | |
Feb 02, 2022 | 3.790 | 3.805 | 3.680 | 3.740 | 13,660,911 | -0.39(-9.44%) |
Feb 01, 2022 | 4.140 | 4.215 | 4.095 | 4.130 | 3,930,597 | -0.06(-1.43%) |
Jan 31, 2022 | 4.100 | 4.240 | 4.190 | 2,808,074 | -0.03(-0.71%) | |
Jan 28, 2022 | 4.200 | 4.250 | 4.140 | 4.220 | 1,577,377 | -0.02(-0.47%) |
Jan 27, 2022 | 4.280 | 4.365 | 4.210 | 4.240 | 3,445,444 | +0.06(+1.44%) |
Jan 26, 2022 | 4.220 | 4.305 | 4.170 | 4.180 | 2,434,720 | -0.08(-1.88%) |
Jan 25, 2022 | 4.140 | 4.290 | 4.110 | 4.260 | 1,527,801 | +0.07(+1.67%) |
Jan 24, 2022 | 4.140 | 4.216 | 3.990 | 4.190 | 2,595,115 | -0.05(-1.18%) |
Jan 21, 2022 | 4.230 | 4.285 | 4.195 | 4.240 | 2,256,468 | -0.07(-1.62%) |
Jan 20, 2022 | 4.420 | 4.470 | 4.285 | 4.310 | 2,583,390 | -0.11(-2.49%) |
Jan 19, 2022 | 4.300 | 4.425 | 4.254 | 4.420 | 3,991,080 | +0.22(+5.24%) |
Jan 18, 2022 | 4.300 | 4.390 | 4.150 | 4.200 | 4,132,208 | -0.18(-4.11%) |
Jan 14, 2022 | 4.380 | 0 | +0.04(+0.92%) | |||
Jan 13, 2022 | 4.430 | 4.490 | 4.340 | 4.340 | 3,516,893 | -0.01(-0.23%) |
Jan 12, 2022 | 4.210 | 4.360 | 4.200 | 4.350 | 2,686,534 | +0.16(+3.82%) |
Jan 11, 2022 | 4.030 | 4.190 | 3.990 | 4.190 | 2,243,420 | +0.04(+0.96%) |
Jan 10, 2022 | 4.260 | 4.270 | 4.090 | 4.150 | 2,163,470 | -0.09(-2.12%) |
Jan 07, 2022 | 4.280 | 4.405 | 4.180 | 4.240 | 3,942,494 | +0.05(+1.19%) |
Jan 06, 2022 | 3.970 | 4.260 | 3.965 | 4.190 | 6,467,552 | +0.23(+5.81%) |
Jan 05, 2022 | 4.110 | 4.220 | 3.955 | 3.960 | 4,611,528 | +0.03(+0.76%) |
Jan 04, 2022 | 3.890 | 3.990 | 3.875 | 3.930 | 2,999,880 | -0.18(-4.38%) |
Jan 03, 2022 | 4.040 | 4.130 | 3.980 | 4.110 | 2,098,844 | +0.02(+0.49%) |
Dec 31, 2021 | 4.070 | 4.120 | 4.042 | 4.090 | 1,159,523 | +0.02(+0.49%) |
Dec 30, 2021 | 4.000 | 4.080 | 3.975 | 4.070 | 1,566,003 | +0.15(+3.83%) |
Dec 29, 2021 | 3.980 | 3.990 | 3.915 | 3.920 | 896,176 | -0.10(-2.49%) |
Dec 28, 2021 | 3.950 | 4.055 | 3.940 | 4.020 | 1,033,449 | +0.06(+1.52%) |
Dec 27, 2021 | 3.980 | 3.995 | 3.930 | 3.960 | 1,185,824 | -0.05(-1.25%) |
Dec 23, 2021 | 3.995 | 4.070 | 3.965 | 4.010 | 2,078,941 | +0.10(+2.56%) |
Dec 22, 2021 | 3.970 | 3.980 | 3.870 | 3.910 | 1,922,737 | +0.06(+1.56%) |
Dec 21, 2021 | 3.780 | 3.910 | 3.760 | 3.850 | 1,918,841 | +0.14(+3.77%) |
Dec 20, 2021 | 3.770 | 3.850 | 3.700 | 3.710 | 2,028,891 | -0.10(-2.62%) |
Dec 17, 2021 | 3.780 | 3.875 | 3.715 | 3.810 | 3,275,452 | +0.22(+6.13%) |
Dec 16, 2021 | 3.590 | 3.660 | 3.520 | 3.590 | 2,387,104 | -0.02(-0.55%) |
Dec 15, 2021 | 3.610 | 3.630 | 3.550 | 3.610 | 2,052,954 | +0.05(+1.40%) |
Dec 14, 2021 | 3.560 | 3.615 | 3.540 | 3.560 | 1,487,377 | +0.10(+2.89%) |
Dec 13, 2021 | 3.580 | 3.610 | 3.460 | 3.460 | 2,153,793 | -0.15(-4.16%) |
Dec 10, 2021 | 3.570 | 3.630 | 3.545 | 3.610 | 2,015,741 | +0.09(+2.56%) |
Dec 09, 2021 | 3.630 | 3.630 | 3.495 | 3.520 | 1,813,756 | -0.14(-3.83%) |
Dec 08, 2021 | 3.690 | 3.740 | 3.615 | 3.660 | 2,126,437 | -0.01(-0.27%) |
Dec 07, 2021 | 3.680 | 3.730 | 3.660 | 3.670 | 1,722,443 | +0.00(+0.00%) |
Dec 06, 2021 | 3.650 | 3.715 | 3.625 | 3.670 | 1,987,572 | +0.20(+5.76%) |
Dec 03, 2021 | 3.530 | 3.560 | 3.430 | 3.470 | 2,760,888 | -0.03(-0.86%) |
Dec 02, 2021 | 3.440 | 3.565 | 3.440 | 3.500 | 3,029,191 | +0.12(+3.55%) |