Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.860 | 3.860 | 3.610 | 3.760 | 3,092,722 | -0.16(-4.08%) |
Feb 25, 2022 | 3.990 | 4.090 | 3.890 | 3.920 | 2,442,432 | -0.09(-2.24%) |
Feb 24, 2022 | 3.580 | 4.030 | 3.560 | 4.010 | 6,319,010 | +0.23(+6.08%) |
Feb 23, 2022 | 3.700 | 3.795 | 3.600 | 3.780 | 5,938,489 | +0.01(+0.27%) |
Feb 22, 2022 | 4.180 | 4.280 | 3.730 | 3.770 | 3,901,775 | -0.51(-11.92%) |
Feb 18, 2022 | 4.280 | 0 | -0.15(-3.39%) | |||
Feb 17, 2022 | 4.410 | 4.790 | 4.370 | 4.430 | 3,729,240 | -0.22(-4.73%) |
Feb 16, 2022 | 4.270 | 4.650 | 4.210 | 4.650 | 3,179,214 | +0.30(+6.90%) |
Feb 15, 2022 | 4.130 | 4.430 | 4.099 | 4.350 | 1,553,827 | +0.26(+6.36%) |
Feb 14, 2022 | 4.140 | 4.210 | 4.040 | 4.090 | 1,862,347 | -0.03(-0.73%) |
Feb 11, 2022 | 4.110 | 4.205 | 4.070 | 4.120 | 2,140,550 | -0.01(-0.24%) |
Feb 10, 2022 | 4.000 | 4.270 | 4.000 | 4.130 | 2,611,170 | +0.01(+0.24%) |
Feb 09, 2022 | 4.060 | 4.170 | 4.040 | 4.120 | 1,775,170 | +0.10(+2.49%) |
Feb 08, 2022 | 3.870 | 4.035 | 3.830 | 4.020 | 1,566,409 | +0.12(+3.08%) |
Feb 07, 2022 | 3.930 | 4.030 | 3.865 | 3.900 | 1,544,237 | -0.05(-1.27%) |
Feb 04, 2022 | 3.880 | 3.960 | 3.710 | 3.950 | 2,499,917 | +0.00(+0.00%) |
Feb 03, 2022 | 3.960 | 3.950 | 1,599,209 | -0.08(-1.99%) | ||
Feb 02, 2022 | 3.970 | 4.080 | 3.790 | 4.030 | 2,259,232 | +0.02(+0.50%) |
Feb 01, 2022 | 4.070 | 4.280 | 4.000 | 4.010 | 1,900,667 | -0.02(-0.50%) |
Jan 31, 2022 | 3.720 | 4.155 | 4.030 | 4,212,346 | +0.26(+6.90%) | |
Jan 28, 2022 | 3.580 | 3.780 | 3.460 | 3.770 | 3,346,780 | +0.14(+3.86%) |
Jan 27, 2022 | 3.820 | 3.855 | 3.590 | 3.630 | 2,809,600 | -0.14(-3.71%) |
Jan 26, 2022 | 4.120 | 4.160 | 3.750 | 3.770 | 2,825,664 | -0.28(-6.91%) |
Jan 25, 2022 | 3.990 | 4.095 | 3.920 | 4.050 | 3,203,787 | +0.00(+0.00%) |
Jan 24, 2022 | 3.870 | 4.070 | 3.720 | 4.050 | 3,085,214 | +0.08(+2.02%) |
Jan 21, 2022 | 3.970 | 4.205 | 3.910 | 3.970 | 3,627,391 | -0.04(-1.00%) |
Jan 20, 2022 | 3.990 | 4.230 | 3.959 | 4.010 | 1,551,968 | +0.03(+0.75%) |
Jan 19, 2022 | 4.000 | 4.040 | 3.940 | 3.980 | 1,869,110 | -0.02(-0.50%) |
Jan 18, 2022 | 3.930 | 4.020 | 3.860 | 4.000 | 2,096,578 | +0.03(+0.76%) |
Jan 14, 2022 | 3.970 | 0 | +0.09(+2.32%) | |||
Jan 13, 2022 | 4.000 | 4.040 | 3.860 | 3.880 | 1,325,862 | -0.11(-2.76%) |
Jan 12, 2022 | 4.200 | 4.230 | 3.990 | 3.990 | 1,627,192 | -0.18(-4.32%) |
Jan 11, 2022 | 4.080 | 4.205 | 4.050 | 4.170 | 1,027,797 | +0.12(+2.96%) |
Jan 10, 2022 | 4.020 | 4.055 | 3.840 | 4.050 | 2,385,419 | +0.02(+0.50%) |
Jan 07, 2022 | 4.210 | 4.350 | 4.010 | 4.030 | 3,328,152 | -0.15(-3.59%) |
Jan 06, 2022 | 4.150 | 4.320 | 4.015 | 4.180 | 3,201,101 | +0.03(+0.72%) |
Jan 05, 2022 | 4.260 | 4.440 | 4.130 | 4.150 | 1,986,961 | -0.11(-2.58%) |
Jan 04, 2022 | 4.420 | 4.505 | 4.160 | 4.260 | 3,187,170 | -0.23(-5.12%) |
Jan 03, 2022 | 4.410 | 4.510 | 4.250 | 4.490 | 3,887,912 | +0.06(+1.35%) |
Dec 31, 2021 | 4.270 | 4.510 | 4.270 | 4.430 | 3,474,939 | +0.12(+2.78%) |
Dec 30, 2021 | 4.200 | 4.405 | 4.200 | 4.310 | 1,870,549 | +0.09(+2.13%) |
Dec 29, 2021 | 4.380 | 4.385 | 4.170 | 4.220 | 2,180,487 | -0.18(-4.09%) |
Dec 28, 2021 | 4.450 | 4.515 | 4.320 | 4.400 | 1,544,685 | -0.02(-0.45%) |
Dec 27, 2021 | 4.410 | 4.505 | 4.360 | 4.420 | 1,626,982 | +0.00(+0.00%) |
Dec 23, 2021 | 4.300 | 4.440 | 4.230 | 4.420 | 1,414,174 | +0.13(+3.03%) |
Dec 22, 2021 | 4.140 | 4.290 | 4.090 | 4.290 | 1,956,833 | +0.10(+2.39%) |
Dec 21, 2021 | 4.240 | 4.300 | 4.170 | 4.190 | 2,854,957 | -0.03(-0.71%) |
Dec 20, 2021 | 4.030 | 4.250 | 3.900 | 4.220 | 3,964,369 | +0.05(+1.20%) |
Dec 17, 2021 | 4.120 | 4.360 | 4.000 | 4.170 | 24,653,876 | +0.04(+0.97%) |
Dec 16, 2021 | 4.450 | 4.510 | 4.120 | 4.130 | 4,353,760 | -0.32(-7.19%) |
Dec 15, 2021 | 4.330 | 4.505 | 4.235 | 4.450 | 6,508,547 | +0.10(+2.30%) |
Dec 14, 2021 | 4.210 | 4.510 | 4.175 | 4.350 | 2,898,365 | +0.12(+2.84%) |
Dec 13, 2021 | 4.080 | 4.240 | 4.055 | 4.230 | 2,913,060 | +0.12(+2.92%) |
Dec 10, 2021 | 4.200 | 4.270 | 3.980 | 4.110 | 3,720,562 | -0.05(-1.20%) |
Dec 09, 2021 | 4.400 | 4.430 | 4.100 | 4.160 | 3,736,415 | -0.28(-6.31%) |
Dec 08, 2021 | 4.500 | 4.515 | 4.380 | 4.440 | 2,414,937 | -0.08(-1.77%) |
Dec 07, 2021 | 4.350 | 4.640 | 4.290 | 4.520 | 3,579,764 | +0.15(+3.43%) |
Dec 06, 2021 | 4.250 | 4.450 | 4.130 | 4.370 | 4,091,595 | +0.12(+2.82%) |
Dec 03, 2021 | 4.220 | 4.270 | 4.095 | 4.250 | 3,668,184 | -0.03(-0.70%) |
Dec 02, 2021 | 4.180 | 4.300 | 4.090 | 4.280 | 4,256,893 | +0.32(+8.08%) |