Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.990 | 4.070 | 3.890 | 4.060 | 8,920,960 | +0.01(+0.25%) |
Feb 25, 2022 | 4.020 | 4.080 | 4.040 | 4.050 | 3,697,748 | +0.03(+0.75%) |
Feb 24, 2022 | 3.890 | 4.040 | 3.840 | 4.020 | 3,730,238 | -0.02(-0.50%) |
Feb 23, 2022 | 4.150 | 4.167 | 4.030 | 4.040 | 5,738,249 | -0.04(-0.98%) |
Feb 22, 2022 | 4.190 | 4.215 | 4.080 | 4.080 | 4,443,553 | -0.13(-3.09%) |
Feb 18, 2022 | 4.210 | 0 | -0.06(-1.41%) | |||
Feb 17, 2022 | 4.260 | 4.310 | 4.225 | 4.270 | 3,033,746 | -0.02(-0.47%) |
Feb 16, 2022 | 4.270 | 4.330 | 4.245 | 4.290 | 3,718,879 | +0.00(+0.00%) |
Feb 15, 2022 | 4.170 | 4.310 | 4.130 | 4.290 | 3,022,713 | +0.20(+4.89%) |
Feb 14, 2022 | 4.170 | 4.210 | 4.050 | 4.090 | 4,132,549 | -0.12(-2.85%) |
Feb 11, 2022 | 4.250 | 4.325 | 4.150 | 4.210 | 3,320,342 | -0.07(-1.64%) |
Feb 10, 2022 | 4.300 | 4.450 | 4.270 | 4.280 | 4,280,700 | -0.08(-1.83%) |
Feb 09, 2022 | 4.350 | 4.400 | 4.310 | 4.360 | 3,344,705 | +0.02(+0.46%) |
Feb 08, 2022 | 4.150 | 4.380 | 4.120 | 4.340 | 5,143,860 | +0.30(+7.43%) |
Feb 07, 2022 | 3.920 | 4.090 | 3.920 | 4.040 | 2,562,980 | +0.09(+2.28%) |
Feb 04, 2022 | 3.910 | 4.000 | 3.875 | 3.950 | 3,318,065 | +0.03(+0.77%) |
Feb 03, 2022 | 3.930 | 3.920 | 2,858,555 | -0.04(-1.01%) | ||
Feb 02, 2022 | 3.880 | 3.990 | 3.760 | 3.960 | 3,919,022 | +0.05(+1.28%) |
Feb 01, 2022 | 3.890 | 3.930 | 3.840 | 3.910 | 3,346,751 | +0.01(+0.26%) |
Jan 31, 2022 | 3.780 | 3.900 | 3.900 | 3,471,591 | +0.07(+1.83%) | |
Jan 28, 2022 | 3.700 | 3.820 | 3.650 | 3.830 | 3,297,601 | +0.09(+2.41%) |
Jan 27, 2022 | 3.820 | 3.880 | 3.695 | 3.740 | 3,571,372 | -0.09(-2.35%) |
Jan 26, 2022 | 3.950 | 3.950 | 3.800 | 3.830 | 3,810,583 | -0.05(-1.29%) |
Jan 25, 2022 | 3.810 | 3.907 | 3.740 | 3.880 | 3,506,785 | -0.01(-0.26%) |
Jan 24, 2022 | 3.900 | 3.920 | 3.740 | 3.890 | 5,597,398 | -0.06(-1.52%) |
Jan 21, 2022 | 4.070 | 4.120 | 3.950 | 3.950 | 5,601,612 | -0.17(-4.13%) |
Jan 20, 2022 | 4.190 | 4.255 | 4.090 | 4.120 | 2,910,709 | -0.04(-0.96%) |
Jan 19, 2022 | 4.300 | 4.300 | 4.150 | 4.160 | 2,797,733 | -0.10(-2.35%) |
Jan 18, 2022 | 4.350 | 4.390 | 4.260 | 4.260 | 2,098,682 | -0.15(-3.40%) |
Jan 14, 2022 | 4.410 | 0 | +0.01(+0.23%) | |||
Jan 13, 2022 | 4.430 | 4.520 | 4.360 | 4.400 | 2,726,006 | -0.02(-0.45%) |
Jan 12, 2022 | 4.450 | 4.500 | 4.360 | 4.420 | 3,630,616 | -0.03(-0.67%) |
Jan 11, 2022 | 4.380 | 4.450 | 4.340 | 4.450 | 2,883,937 | +0.07(+1.60%) |
Jan 10, 2022 | 4.280 | 4.380 | 4.260 | 4.380 | 4,241,168 | +0.12(+2.82%) |
Jan 07, 2022 | 4.190 | 4.270 | 4.140 | 4.260 | 2,832,386 | +0.07(+1.67%) |
Jan 06, 2022 | 4.190 | 4.240 | 4.170 | 4.190 | 1,520,572 | +0.02(+0.48%) |
Jan 05, 2022 | 4.300 | 4.370 | 4.170 | 4.170 | 2,360,487 | -0.07(-1.65%) |
Jan 04, 2022 | 4.190 | 4.260 | 4.131 | 4.240 | 3,345,466 | +0.13(+3.16%) |
Jan 03, 2022 | 4.070 | 4.185 | 4.070 | 4.110 | 2,187,908 | +0.06(+1.48%) |
Dec 31, 2021 | 4.080 | 4.105 | 4.040 | 4.050 | 1,372,214 | -0.07(-1.70%) |
Dec 30, 2021 | 4.060 | 4.160 | 4.050 | 4.120 | 2,786,980 | +0.04(+0.98%) |
Dec 29, 2021 | 4.080 | 4.140 | 4.060 | 4.080 | 1,329,812 | -0.03(-0.73%) |
Dec 28, 2021 | 4.080 | 4.155 | 4.075 | 4.110 | 1,585,314 | +0.00(+0.00%) |
Dec 27, 2021 | 4.100 | 4.130 | 4.050 | 4.110 | 2,190,640 | +0.02(+0.49%) |
Dec 23, 2021 | 4.100 | 4.140 | 4.070 | 4.090 | 2,186,586 | -0.02(-0.49%) |
Dec 22, 2021 | 3.970 | 4.120 | 3.930 | 4.110 | 2,088,949 | +0.10(+2.49%) |
Dec 21, 2021 | 3.890 | 4.030 | 3.890 | 4.010 | 1,838,996 | +0.16(+4.16%) |
Dec 20, 2021 | 3.910 | 3.910 | 3.745 | 3.850 | 3,318,659 | -0.15(-3.75%) |
Dec 17, 2021 | 4.040 | 4.050 | 3.905 | 4.000 | 9,221,350 | -0.05(-1.23%) |
Dec 16, 2021 | 4.030 | 4.160 | 4.010 | 4.050 | 3,754,455 | +0.05(+1.25%) |
Dec 15, 2021 | 4.020 | 4.115 | 3.940 | 4.000 | 5,890,022 | -0.06(-1.48%) |
Dec 14, 2021 | 3.970 | 4.105 | 3.950 | 4.060 | 3,231,515 | +0.05(+1.25%) |
Dec 13, 2021 | 4.070 | 4.089 | 3.990 | 4.010 | 2,845,280 | -0.11(-2.67%) |
Dec 10, 2021 | 4.120 | 4.140 | 4.065 | 4.120 | 1,867,107 | +0.02(+0.49%) |
Dec 09, 2021 | 3.990 | 4.110 | 3.975 | 4.100 | 2,201,580 | +0.06(+1.49%) |
Dec 08, 2021 | 3.990 | 4.050 | 3.960 | 4.040 | 2,013,933 | +0.06(+1.51%) |
Dec 07, 2021 | 4.000 | 4.000 | 3.905 | 3.980 | 3,470,882 | +0.03(+0.76%) |
Dec 06, 2021 | 3.900 | 4.045 | 3.875 | 3.950 | 3,939,553 | +0.05(+1.28%) |
Dec 03, 2021 | 3.990 | 3.995 | 3.850 | 3.900 | 6,356,826 | -0.07(-1.76%) |
Dec 02, 2021 | 3.890 | 4.000 | 3.855 | 3.970 | 2,579,932 | +0.12(+3.12%) |