Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.530 | 4.110 | 3.370 | 3.490 | 101,914 | +0.04(+1.16%) |
Feb 25, 2022 | 3.360 | 3.570 | 3.404 | 3.450 | 6,627 | +0.15(+4.55%) |
Feb 24, 2022 | 3.240 | 3.380 | 3.030 | 3.300 | 38,000 | -0.12(-3.51%) |
Feb 23, 2022 | 3.550 | 3.550 | 3.390 | 3.420 | 5,971 | -0.09(-2.56%) |
Feb 22, 2022 | 3.500 | 3.620 | 3.400 | 3.510 | 14,146 | +0.03(+0.86%) |
Feb 18, 2022 | 3.480 | 0 | -0.24(-6.45%) | |||
Feb 17, 2022 | 3.810 | 4.000 | 3.620 | 3.720 | 18,005 | -0.13(-3.38%) |
Feb 16, 2022 | 3.830 | 4.070 | 3.650 | 3.850 | 52,781 | +0.06(+1.58%) |
Feb 15, 2022 | 3.630 | 3.830 | 3.610 | 3.790 | 29,865 | +0.18(+4.99%) |
Feb 14, 2022 | 3.560 | 3.920 | 3.380 | 3.610 | 21,016 | +0.02(+0.56%) |
Feb 11, 2022 | 3.750 | 3.770 | 3.500 | 3.590 | 18,717 | -0.15(-4.01%) |
Feb 10, 2022 | 3.610 | 3.910 | 3.610 | 3.740 | 29,029 | +0.03(+0.81%) |
Feb 09, 2022 | 3.590 | 3.750 | 3.460 | 3.710 | 65,183 | +0.20(+5.70%) |
Feb 08, 2022 | 3.590 | 3.680 | 3.450 | 3.510 | 18,148 | -0.04(-1.13%) |
Feb 07, 2022 | 3.650 | 3.980 | 3.410 | 3.550 | 43,725 | -0.10(-2.74%) |
Feb 04, 2022 | 3.430 | 3.830 | 3.300 | 3.650 | 126,768 | +0.20(+5.80%) |
Feb 03, 2022 | 3.450 | 3.350 | 3.450 | 31,312 | -0.13(-3.63%) | |
Feb 02, 2022 | 3.800 | 3.950 | 3.480 | 3.580 | 51,902 | -0.17(-4.53%) |
Feb 01, 2022 | 3.670 | 3.910 | 3.590 | 3.750 | 51,063 | +0.17(+4.60%) |
Jan 31, 2022 | 3.330 | 3.585 | 43,633 | +0.34(+10.65%) | ||
Jan 28, 2022 | 3.170 | 3.340 | 3.060 | 3.240 | 31,269 | -0.01(-0.31%) |
Jan 27, 2022 | 3.370 | 3.650 | 3.200 | 3.250 | 120,040 | +0.00(+0.00%) |
Jan 26, 2022 | 3.490 | 3.565 | 3.210 | 3.250 | 39,558 | -0.16(-4.69%) |
Jan 25, 2022 | 3.380 | 3.563 | 3.203 | 3.410 | 14,638 | -0.08(-2.29%) |
Jan 24, 2022 | 3.350 | 3.570 | 3.110 | 3.490 | 53,692 | -0.05(-1.41%) |
Jan 21, 2022 | 3.450 | 3.820 | 3.350 | 3.540 | 57,742 | +0.02(+0.57%) |
Jan 20, 2022 | 3.780 | 3.870 | 3.520 | 3.520 | 38,984 | -0.22(-5.88%) |
Jan 19, 2022 | 3.900 | 3.900 | 3.650 | 3.740 | 34,547 | -0.09(-2.35%) |
Jan 18, 2022 | 3.950 | 4.000 | 3.770 | 3.830 | 41,271 | -0.18(-4.49%) |
Jan 14, 2022 | 4.010 | 0 | +0.02(+0.50%) | |||
Jan 13, 2022 | 4.430 | 4.465 | 3.970 | 3.990 | 76,874 | -0.30(-6.99%) |
Jan 12, 2022 | 4.340 | 4.750 | 4.050 | 4.290 | 470,408 | +0.11(+2.63%) |
Jan 11, 2022 | 4.100 | 4.430 | 4.085 | 4.180 | 89,720 | +0.15(+3.72%) |
Jan 10, 2022 | 4.260 | 4.260 | 3.910 | 4.030 | 76,176 | -0.27(-6.28%) |
Jan 07, 2022 | 4.290 | 4.420 | 4.200 | 4.300 | 24,546 | -0.06(-1.38%) |
Jan 06, 2022 | 4.360 | 4.480 | 4.178 | 4.360 | 31,033 | +0.02(+0.46%) |
Jan 05, 2022 | 4.680 | 4.880 | 4.330 | 4.340 | 38,442 | -0.36(-7.66%) |
Jan 04, 2022 | 4.940 | 5.000 | 4.640 | 4.700 | 29,670 | -0.21(-4.28%) |
Jan 03, 2022 | 4.640 | 5.200 | 4.634 | 4.910 | 115,335 | +0.29(+6.28%) |
Dec 31, 2021 | 4.700 | 4.770 | 4.580 | 4.620 | 45,590 | -0.02(-0.43%) |
Dec 30, 2021 | 4.540 | 4.850 | 4.530 | 4.640 | 112,342 | +0.05(+1.09%) |
Dec 29, 2021 | 4.570 | 4.800 | 4.500 | 4.590 | 123,860 | +0.03(+0.66%) |
Dec 28, 2021 | 4.990 | 4.990 | 4.560 | 4.560 | 76,258 | -0.49(-9.70%) |
Dec 27, 2021 | 4.950 | 5.070 | 4.730 | 5.050 | 84,561 | +0.16(+3.27%) |
Dec 23, 2021 | 4.960 | 5.076 | 4.850 | 4.890 | 57,179 | -0.02(-0.41%) |
Dec 22, 2021 | 5.140 | 5.270 | 4.800 | 4.910 | 210,057 | -0.23(-4.47%) |
Dec 21, 2021 | 4.920 | 5.240 | 4.820 | 5.140 | 56,496 | +0.24(+4.90%) |
Dec 20, 2021 | 4.910 | 5.080 | 4.745 | 4.900 | 33,030 | -0.16(-3.16%) |
Dec 17, 2021 | 4.860 | 5.150 | 4.812 | 5.060 | 48,326 | +0.09(+1.81%) |
Dec 16, 2021 | 5.380 | 5.380 | 4.970 | 4.970 | 50,027 | -0.28(-5.33%) |
Dec 15, 2021 | 5.240 | 5.280 | 4.880 | 5.250 | 65,406 | -0.02(-0.38%) |
Dec 14, 2021 | 5.160 | 5.300 | 5.090 | 5.270 | 34,346 | -0.01(-0.19%) |
Dec 13, 2021 | 5.530 | 5.530 | 5.170 | 5.280 | 26,638 | -0.34(-6.05%) |
Dec 10, 2021 | 5.740 | 5.780 | 5.500 | 5.620 | 23,210 | +0.02(+0.36%) |
Dec 09, 2021 | 5.960 | 6.070 | 5.600 | 5.600 | 49,046 | -0.48(-7.89%) |
Dec 08, 2021 | 6.140 | 6.280 | 5.930 | 6.080 | 194,534 | +0.09(+1.50%) |
Dec 07, 2021 | 5.740 | 6.050 | 5.650 | 5.990 | 71,882 | +0.40(+7.16%) |
Dec 06, 2021 | 5.360 | 5.670 | 5.050 | 5.590 | 47,482 | +0.27(+5.08%) |
Dec 03, 2021 | 5.860 | 5.860 | 5.210 | 5.320 | 87,016 | -0.51(-8.75%) |
Dec 02, 2021 | 5.880 | 5.960 | 5.660 | 5.830 | 128,249 | -0.14(-2.35%) |