Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.100 | 4.130 | 4.070 | 4.070 | 9,927 | -0.06(-1.57%) |
Feb 25, 2022 | 4.140 | 4.150 | 4.135 | 4.135 | 1,460 | +0.32(+8.53%) |
Feb 24, 2022 | 3.860 | 3.870 | 3.810 | 3.810 | 5,706 | -0.26(-6.39%) |
Feb 23, 2022 | 4.070 | 4.114 | 4.011 | 4.070 | 15,069 | -0.00(-0.12%) |
Feb 22, 2022 | 4.050 | 4.099 | 4.050 | 4.075 | 2,997 | -0.14(-3.32%) |
Feb 18, 2022 | 4.215 | 0 | +0.05(+1.32%) | |||
Feb 17, 2022 | 4.170 | 4.180 | 4.160 | 4.160 | 5,772 | +0.01(+0.24%) |
Feb 16, 2022 | 4.110 | 4.170 | 4.110 | 4.150 | 16,183 | +0.00(+0.00%) |
Feb 15, 2022 | 4.160 | 4.160 | 4.150 | 4.150 | 16,830 | +0.01(+0.24%) |
Feb 14, 2022 | 4.174 | 4.174 | 4.140 | 4.140 | 4,576 | -0.08(-1.90%) |
Feb 11, 2022 | 4.250 | 4.280 | 4.210 | 4.220 | 2,654 | -0.01(-0.24%) |
Feb 10, 2022 | 4.290 | 4.290 | 4.230 | 4.230 | 2,014 | +0.00(+0.00%) |
Feb 09, 2022 | 4.260 | 4.260 | 4.230 | 4.230 | 20,270 | +0.03(+0.71%) |
Feb 08, 2022 | 4.185 | 4.238 | 4.185 | 4.200 | 2,899 | +0.04(+0.96%) |
Feb 07, 2022 | 4.172 | 4.200 | 4.150 | 4.160 | 5,158 | +0.05(+1.22%) |
Feb 04, 2022 | 4.120 | 4.130 | 4.090 | 4.110 | 5,165 | -0.07(-1.67%) |
Feb 03, 2022 | 4.205 | 4.180 | 4.180 | 11,031 | +0.05(+1.21%) | |
Feb 02, 2022 | 4.130 | 4.150 | 4.110 | 4.130 | 20,153 | +0.14(+3.51%) |
Feb 01, 2022 | 3.975 | 3.999 | 3.970 | 3.990 | 7,430 | +0.12(+3.10%) |
Jan 31, 2022 | 3.900 | 3.900 | 3.850 | 3.870 | 6,016 | +0.02(+0.52%) |
Jan 28, 2022 | 3.840 | 3.850 | 3.830 | 3.850 | 12,392 | -0.02(-0.52%) |
Jan 27, 2022 | 3.880 | 3.930 | 3.860 | 3.870 | 44,225 | +0.05(+1.31%) |
Jan 26, 2022 | 3.830 | 3.870 | 3.810 | 3.820 | 14,962 | +0.05(+1.33%) |
Jan 25, 2022 | 3.720 | 3.837 | 3.720 | 3.770 | 5,529 | +0.07(+1.89%) |
Jan 24, 2022 | 3.620 | 3.720 | 3.620 | 3.700 | 11,077 | -0.09(-2.37%) |
Jan 21, 2022 | 3.800 | 3.820 | 3.780 | 3.790 | 11,267 | -0.09(-2.32%) |
Jan 20, 2022 | 3.923 | 3.923 | 3.880 | 3.880 | 28,062 | -0.05(-1.27%) |
Jan 19, 2022 | 3.950 | 3.950 | 3.910 | 3.930 | 40,356 | -0.03(-0.76%) |
Jan 18, 2022 | 3.980 | 3.990 | 3.960 | 3.960 | 6,797 | -0.09(-2.29%) |
Jan 14, 2022 | 4.053 | 0 | +0.11(+2.87%) | |||
Jan 13, 2022 | 3.990 | 3.990 | 3.940 | 3.940 | 609 | -0.01(-0.25%) |
Jan 12, 2022 | 3.970 | 3.970 | 3.930 | 3.950 | 12,110 | -0.08(-1.86%) |
Jan 11, 2022 | 4.010 | 4.025 | 3.990 | 4.025 | 5,000 | +0.06(+1.39%) |
Jan 10, 2022 | 4.000 | 4.000 | 3.950 | 3.970 | 10,152 | +0.02(+0.51%) |
Jan 07, 2022 | 3.965 | 3.965 | 3.950 | 3.950 | 19,749 | +0.05(+1.28%) |
Jan 06, 2022 | 3.900 | 3.910 | 3.870 | 3.900 | 11,403 | -0.02(-0.51%) |
Jan 05, 2022 | 3.910 | 3.955 | 3.910 | 3.920 | 12,413 | -0.04(-0.88%) |
Jan 04, 2022 | 3.960 | 3.980 | 3.955 | 3.955 | 5,740 | +0.15(+3.96%) |
Jan 03, 2022 | 4.040 | 4.040 | 3.711 | 3.804 | 3,690 | -0.05(-1.18%) |
Dec 31, 2021 | 3.797 | 3.850 | 3.710 | 3.850 | 3,141 | +0.03(+0.77%) |
Dec 30, 2021 | 3.840 | 3.850 | 3.810 | 3.821 | 3,430 | +0.04(+1.06%) |
Dec 29, 2021 | 3.770 | 3.793 | 3.760 | 3.780 | 32,173 | +0.00(+0.01%) |
Dec 28, 2021 | 3.791 | 3.791 | 3.643 | 3.780 | 7,036 | +0.15(+4.13%) |
Dec 27, 2021 | 3.784 | 3.784 | 3.610 | 3.630 | 3,645 | -0.03(-0.81%) |
Dec 23, 2021 | 3.660 | 3.668 | 3.630 | 3.659 | 4,111 | +0.02(+0.54%) |
Dec 22, 2021 | 3.610 | 3.640 | 3.590 | 3.640 | 7,737 | +0.03(+0.83%) |
Dec 21, 2021 | 3.610 | 3.610 | 3.584 | 3.610 | 8,611 | +0.11(+3.23%) |
Dec 20, 2021 | 3.490 | 3.510 | 3.470 | 3.497 | 6,411 | +0.01(+0.20%) |
Dec 17, 2021 | 3.500 | 3.520 | 3.490 | 3.490 | 25,443 | -0.07(-1.88%) |
Dec 16, 2021 | 3.595 | 3.595 | 3.557 | 3.557 | 15,249 | +0.06(+1.63%) |
Dec 15, 2021 | 3.490 | 3.500 | 3.433 | 3.500 | 4,331 | +0.00(+0.00%) |
Dec 14, 2021 | 3.470 | 3.530 | 3.470 | 3.500 | 3,441 | +0.00(+0.14%) |
Dec 13, 2021 | 3.500 | 3.510 | 3.495 | 3.495 | 2,424 | -0.05(-1.55%) |
Dec 10, 2021 | 3.540 | 3.550 | 3.540 | 3.550 | 3,320 | +0.01(+0.28%) |
Dec 09, 2021 | 3.540 | 3.540 | 3.535 | 3.540 | 1,844 | +0.02(+0.57%) |
Dec 08, 2021 | 3.500 | 3.530 | 3.500 | 3.520 | 15,244 | -0.02(-0.56%) |
Dec 07, 2021 | 3.530 | 3.550 | 3.520 | 3.540 | 12,601 | +0.02(+0.57%) |
Dec 06, 2021 | 3.473 | 3.538 | 3.470 | 3.520 | 3,160 | +0.08(+2.18%) |
Dec 03, 2021 | 3.460 | 3.460 | 3.445 | 3.445 | 1,704 | +0.00(+0.15%) |
Dec 02, 2021 | 3.420 | 3.440 | 3.410 | 3.440 | 19,197 | +0.04(+1.18%) |