Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.380 | 3.450 | 3.330 | 3.350 | 671,841 | -0.08(-2.33%) |
Feb 25, 2022 | 3.470 | 3.440 | 3.310 | 3.430 | 977,265 | +0.00(+0.00%) |
Feb 24, 2022 | 3.080 | 3.430 | 3.040 | 3.430 | 2,124,525 | +0.22(+6.85%) |
Feb 23, 2022 | 3.370 | 3.410 | 3.210 | 3.210 | 1,433,746 | -0.15(-4.46%) |
Feb 22, 2022 | 3.430 | 3.450 | 3.335 | 3.360 | 826,092 | -0.04(-1.18%) |
Feb 18, 2022 | 3.400 | 0 | -0.11(-3.13%) | |||
Feb 17, 2022 | 3.670 | 3.690 | 3.490 | 3.510 | 1,130,116 | -0.22(-5.90%) |
Feb 16, 2022 | 3.770 | 3.810 | 3.700 | 3.730 | 973,923 | -0.05(-1.32%) |
Feb 15, 2022 | 3.750 | 3.860 | 3.725 | 3.780 | 1,100,577 | +0.03(+0.80%) |
Feb 14, 2022 | 3.880 | 3.900 | 3.725 | 3.750 | 916,621 | -0.13(-3.35%) |
Feb 11, 2022 | 4.090 | 4.115 | 3.850 | 3.880 | 975,750 | -0.17(-4.20%) |
Feb 10, 2022 | 3.830 | 4.240 | 3.730 | 4.050 | 2,095,473 | +0.32(+8.58%) |
Feb 09, 2022 | 3.660 | 3.780 | 3.600 | 3.730 | 1,159,748 | +0.14(+3.90%) |
Feb 08, 2022 | 3.600 | 3.730 | 3.505 | 3.590 | 657,677 | -0.04(-1.10%) |
Feb 07, 2022 | 3.580 | 3.680 | 3.540 | 3.630 | 601,414 | +0.08(+2.25%) |
Feb 04, 2022 | 3.400 | 3.570 | 3.380 | 3.550 | 1,253,627 | +0.12(+3.50%) |
Feb 03, 2022 | 3.500 | 3.430 | 1,266,346 | -0.14(-3.92%) | ||
Feb 02, 2022 | 3.810 | 3.845 | 3.560 | 3.570 | 1,160,179 | -0.26(-6.79%) |
Feb 01, 2022 | 3.710 | 3.855 | 3.565 | 3.830 | 1,268,022 | +0.12(+3.23%) |
Jan 31, 2022 | 3.670 | 3.710 | 1,792,258 | +0.13(+3.63%) | ||
Jan 28, 2022 | 3.510 | 3.580 | 3.420 | 3.580 | 1,366,093 | +0.06(+1.70%) |
Jan 27, 2022 | 3.580 | 3.650 | 3.520 | 3.520 | 1,227,365 | -0.01(-0.28%) |
Jan 26, 2022 | 3.650 | 3.740 | 3.530 | 3.530 | 1,741,001 | -0.02(-0.56%) |
Jan 25, 2022 | 3.540 | 3.580 | 3.450 | 3.550 | 1,323,489 | -0.01(-0.28%) |
Jan 24, 2022 | 3.660 | 3.740 | 3.215 | 3.560 | 2,948,753 | -0.25(-6.56%) |
Jan 21, 2022 | 3.920 | 4.005 | 3.810 | 3.810 | 1,290,229 | -0.14(-3.54%) |
Jan 20, 2022 | 4.100 | 4.195 | 3.920 | 3.950 | 949,347 | -0.07(-1.74%) |
Jan 19, 2022 | 4.080 | 4.190 | 3.990 | 4.020 | 1,004,471 | -0.02(-0.50%) |
Jan 18, 2022 | 4.200 | 4.210 | 3.960 | 4.040 | 1,566,900 | -0.20(-4.72%) |
Jan 14, 2022 | 4.240 | 0 | +0.11(+2.66%) | |||
Jan 13, 2022 | 4.140 | 4.305 | 4.090 | 4.130 | 1,265,292 | +0.03(+0.73%) |
Jan 12, 2022 | 4.380 | 4.380 | 4.090 | 4.100 | 1,108,729 | -0.29(-6.61%) |
Jan 11, 2022 | 4.310 | 4.475 | 4.250 | 4.390 | 1,024,624 | +0.13(+3.05%) |
Jan 10, 2022 | 4.270 | 4.295 | 4.090 | 4.260 | 1,156,916 | +0.06(+1.43%) |
Jan 07, 2022 | 4.310 | 4.390 | 4.190 | 4.200 | 697,882 | -0.09(-2.10%) |
Jan 06, 2022 | 4.370 | 4.460 | 4.180 | 4.290 | 1,167,883 | -0.05(-1.15%) |
Jan 05, 2022 | 4.600 | 4.676 | 4.330 | 4.340 | 1,424,472 | -0.28(-6.06%) |
Jan 04, 2022 | 4.890 | 4.920 | 4.600 | 4.620 | 851,314 | -0.26(-5.33%) |
Jan 03, 2022 | 4.670 | 4.925 | 4.610 | 4.880 | 1,076,065 | +0.28(+6.09%) |
Dec 31, 2021 | 4.670 | 4.730 | 4.570 | 4.600 | 592,396 | -0.04(-0.86%) |
Dec 30, 2021 | 4.700 | 4.845 | 4.630 | 4.640 | 737,376 | -0.07(-1.49%) |
Dec 29, 2021 | 4.730 | 4.780 | 4.640 | 4.710 | 545,145 | -0.02(-0.42%) |
Dec 28, 2021 | 4.840 | 5.000 | 4.730 | 4.730 | 670,609 | -0.14(-2.87%) |
Dec 27, 2021 | 5.160 | 5.160 | 4.870 | 4.870 | 621,701 | -0.31(-5.98%) |
Dec 23, 2021 | 4.860 | 5.200 | 4.860 | 5.180 | 842,023 | +0.32(+6.58%) |
Dec 22, 2021 | 4.860 | 4.930 | 4.760 | 4.860 | 657,180 | -0.02(-0.41%) |
Dec 21, 2021 | 4.990 | 5.000 | 4.830 | 4.880 | 568,042 | -0.07(-1.41%) |
Dec 20, 2021 | 4.850 | 5.070 | 4.750 | 4.950 | 1,122,319 | +0.04(+0.81%) |
Dec 17, 2021 | 4.640 | 5.000 | 4.600 | 4.910 | 1,351,254 | +0.26(+5.59%) |
Dec 16, 2021 | 4.830 | 4.850 | 4.600 | 4.650 | 584,370 | -0.18(-3.73%) |
Dec 15, 2021 | 4.770 | 4.840 | 4.410 | 4.830 | 1,423,516 | +0.09(+1.90%) |
Dec 14, 2021 | 4.790 | 4.825 | 4.720 | 4.740 | 1,245,176 | -0.12(-2.47%) |
Dec 13, 2021 | 4.870 | 4.990 | 4.720 | 4.860 | 727,216 | +0.01(+0.21%) |
Dec 10, 2021 | 5.220 | 5.220 | 4.810 | 4.850 | 1,566,834 | -0.35(-6.73%) |
Dec 09, 2021 | 5.190 | 5.230 | 5.070 | 5.200 | 1,114,798 | -0.02(-0.38%) |
Dec 08, 2021 | 5.220 | 5.320 | 5.130 | 5.220 | 599,326 | +0.00(+0.00%) |
Dec 07, 2021 | 5.000 | 5.280 | 5.000 | 5.220 | 996,311 | +0.25(+5.03%) |
Dec 06, 2021 | 4.980 | 5.030 | 4.810 | 4.970 | 795,503 | +0.06(+1.22%) |
Dec 03, 2021 | 5.200 | 5.200 | 4.890 | 4.910 | 840,163 | -0.28(-5.39%) |
Dec 02, 2021 | 5.070 | 5.220 | 4.915 | 5.190 | 1,063,352 | +0.17(+3.39%) |