Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.810 | 3.830 | 3.800 | 3.800 | 1,367 | -0.17(-4.28%) |
Feb 25, 2022 | 4.000 | 3.970 | 3.910 | 3.970 | 2,279 | -0.15(-3.64%) |
Feb 24, 2022 | 3.819 | 4.312 | 3.819 | 4.120 | 2,311 | -0.28(-6.36%) |
Feb 23, 2022 | 3.990 | 4.400 | 3.740 | 4.400 | 2,298 | +0.34(+8.38%) |
Feb 22, 2022 | 3.940 | 4.290 | 3.830 | 4.060 | 6,705 | -0.34(-7.73%) |
Feb 18, 2022 | 4.400 | 0 | +0.08(+1.96%) | |||
Feb 17, 2022 | 4.325 | 4.325 | 4.270 | 4.316 | 2,620 | +0.01(+0.13%) |
Feb 16, 2022 | 4.334 | 4.370 | 4.282 | 4.310 | 5,331 | +0.04(+0.94%) |
Feb 15, 2022 | 4.000 | 4.270 | 4.000 | 4.270 | 2,760 | +0.30(+7.56%) |
Feb 14, 2022 | 3.901 | 4.088 | 3.750 | 3.970 | 5,347 | +0.07(+1.79%) |
Feb 11, 2022 | 3.530 | 3.970 | 3.530 | 3.900 | 4,698 | +0.05(+1.37%) |
Feb 10, 2022 | 3.575 | 3.847 | 3.550 | 3.847 | 2,187 | +0.40(+11.52%) |
Feb 09, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 291 | +0.02(+0.58%) |
Feb 08, 2022 | 3.304 | 3.540 | 3.304 | 3.430 | 1,584 | -0.09(-2.56%) |
Feb 07, 2022 | 3.597 | 3.597 | 3.520 | 3.520 | 647 | -0.02(-0.49%) |
Feb 04, 2022 | 3.650 | 3.650 | 3.530 | 3.537 | 1,788 | -0.08(-2.28%) |
Feb 03, 2022 | 3.700 | 3.916 | 3.620 | 3.620 | 3,820 | +0.02(+0.56%) |
Feb 02, 2022 | 3.840 | 3.840 | 3.600 | 3.600 | 886 | -0.04(-1.10%) |
Feb 01, 2022 | 3.640 | 3.640 | 3.440 | 3.640 | 1,873 | +0.13(+3.77%) |
Jan 31, 2022 | 3.360 | 3.530 | 3.170 | 3.508 | 5,974 | +0.16(+4.70%) |
Jan 28, 2022 | 3.460 | 3.520 | 3.216 | 3.350 | 3,144 | -0.06(-1.85%) |
Jan 27, 2022 | 3.300 | 3.720 | 3.255 | 3.413 | 7,753 | +0.11(+3.43%) |
Jan 26, 2022 | 3.730 | 3.760 | 3.233 | 3.300 | 29,682 | -0.53(-13.84%) |
Jan 25, 2022 | 3.690 | 3.874 | 3.690 | 3.830 | 2,496 | -0.17(-4.25%) |
Jan 24, 2022 | 4.200 | 4.200 | 3.660 | 4.000 | 19,104 | -0.39(-8.88%) |
Jan 21, 2022 | 4.400 | 4.430 | 4.300 | 4.390 | 2,171 | -0.05(-1.13%) |
Jan 20, 2022 | 4.240 | 4.499 | 4.240 | 4.440 | 2,544 | -0.10(-2.20%) |
Jan 19, 2022 | 4.400 | 4.540 | 4.310 | 4.540 | 9,864 | +0.15(+3.43%) |
Jan 18, 2022 | 4.353 | 4.389 | 4.280 | 4.389 | 1,024 | +0.02(+0.37%) |
Jan 14, 2022 | 4.373 | 0 | -0.02(-0.39%) | |||
Jan 13, 2022 | 4.480 | 4.480 | 4.250 | 4.390 | 2,289 | -0.13(-2.89%) |
Jan 11, 2022 | 4.521 | 382 | +0.13(+2.97%) | |||
Jan 10, 2022 | 4.350 | 4.390 | 4.350 | 4.390 | 1,120 | -0.17(-3.73%) |
Jan 07, 2022 | 4.510 | 4.590 | 4.360 | 4.560 | 1,985 | +0.11(+2.50%) |
Jan 06, 2022 | 4.250 | 4.449 | 4.250 | 4.449 | 1,490 | +0.00(+0.06%) |
Jan 05, 2022 | 4.270 | 4.468 | 4.170 | 4.446 | 6,847 | -0.02(-0.53%) |
Jan 04, 2022 | 4.470 | 4.520 | 4.420 | 4.470 | 1,175 | +0.13(+3.11%) |
Jan 03, 2022 | 4.340 | 4.422 | 4.220 | 4.335 | 1,124 | -0.00(-0.12%) |
Dec 30, 2021 | 4.340 | 4.340 | 4.340 | 107 | +0.14(+3.37%) | |
Dec 29, 2021 | 4.038 | 4.200 | 4.038 | 4.199 | 2,545 | +0.11(+2.65%) |
Dec 28, 2021 | 4.090 | 4.090 | 4.090 | 4.090 | 248 | -0.20(-4.56%) |
Dec 27, 2021 | 4.150 | 4.285 | 4.080 | 4.285 | 1,673 | -0.00(-0.11%) |
Dec 23, 2021 | 4.250 | 4.290 | 4.140 | 4.290 | 4,465 | +0.06(+1.49%) |
Dec 22, 2021 | 4.158 | 4.300 | 4.158 | 4.227 | 2,063 | -0.07(-1.70%) |
Dec 21, 2021 | 4.330 | 4.330 | 4.160 | 4.300 | 4,772 | -0.03(-0.64%) |
Dec 20, 2021 | 4.275 | 4.328 | 4.140 | 4.328 | 2,434 | +0.05(+1.12%) |
Dec 17, 2021 | 4.338 | 4.338 | 4.280 | 4.280 | 332 | -0.05(-1.15%) |
Dec 16, 2021 | 4.270 | 4.373 | 4.270 | 4.330 | 596 | -0.04(-0.92%) |
Dec 15, 2021 | 4.390 | 4.418 | 4.240 | 4.370 | 3,451 | -0.14(-3.15%) |
Dec 14, 2021 | 4.619 | 4.619 | 4.220 | 4.512 | 2,600 | +0.01(+0.27%) |
Dec 13, 2021 | 4.500 | 4.640 | 4.314 | 4.500 | 3,696 | +0.00(+0.00%) |
Dec 10, 2021 | 4.162 | 4.550 | 4.162 | 4.500 | 23,279 | +0.36(+8.70%) |
Dec 09, 2021 | 4.250 | 4.250 | 4.020 | 4.140 | 4,086 | -0.12(-2.82%) |
Dec 08, 2021 | 4.338 | 4.338 | 4.070 | 4.260 | 3,887 | -0.04(-0.93%) |
Dec 07, 2021 | 4.420 | 4.420 | 4.148 | 4.300 | 5,238 | -0.04(-0.92%) |
Dec 06, 2021 | 4.300 | 4.518 | 4.050 | 4.340 | 8,304 | +0.04(+0.93%) |
Dec 03, 2021 | 4.470 | 4.470 | 4.226 | 4.300 | 2,272 | -0.05(-1.15%) |
Dec 02, 2021 | 4.415 | 4.475 | 4.330 | 4.350 | 3,358 | -0.07(-1.58%) |