Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.650 | 2.700 | 2.490 | 2.620 | 6,873,917 | -0.10(-3.68%) |
Feb 25, 2022 | 2.860 | 2.890 | 2.693 | 2.720 | 5,748,808 | -0.19(-6.53%) |
Feb 24, 2022 | 3.000 | 3.160 | 2.780 | 2.910 | 12,373,879 | -0.75(-20.49%) |
Feb 23, 2022 | 3.840 | 3.840 | 3.660 | 3.660 | 2,073,919 | -0.10(-2.66%) |
Feb 22, 2022 | 3.840 | 3.890 | 3.740 | 3.760 | 2,334,960 | -0.10(-2.59%) |
Feb 18, 2022 | 3.860 | 0 | -0.08(-2.03%) | |||
Feb 17, 2022 | 4.070 | 4.130 | 3.925 | 3.940 | 2,426,318 | -0.20(-4.83%) |
Feb 16, 2022 | 4.140 | 4.220 | 4.075 | 4.140 | 2,264,351 | -0.05(-1.19%) |
Feb 15, 2022 | 3.990 | 4.190 | 3.990 | 4.190 | 1,993,202 | +0.25(+6.35%) |
Feb 14, 2022 | 4.100 | 4.115 | 3.930 | 3.940 | 1,992,493 | -0.12(-2.96%) |
Feb 11, 2022 | 4.050 | 4.210 | 4.010 | 4.060 | 2,028,279 | -0.02(-0.49%) |
Feb 10, 2022 | 4.040 | 4.290 | 4.010 | 4.080 | 3,469,586 | -0.01(-0.24%) |
Feb 09, 2022 | 3.880 | 4.090 | 3.880 | 4.090 | 2,826,640 | +0.25(+6.51%) |
Feb 08, 2022 | 3.730 | 3.860 | 3.700 | 3.840 | 2,464,493 | +0.07(+1.86%) |
Feb 07, 2022 | 3.580 | 3.810 | 3.580 | 3.770 | 3,788,297 | +0.18(+5.01%) |
Feb 04, 2022 | 3.550 | 3.630 | 3.480 | 3.590 | 2,279,091 | +0.05(+1.41%) |
Feb 03, 2022 | 3.660 | 3.520 | 3.540 | 2,624,978 | -0.07(-1.94%) | |
Feb 02, 2022 | 3.740 | 3.765 | 3.600 | 3.610 | 2,430,626 | -0.17(-4.50%) |
Feb 01, 2022 | 3.760 | 3.825 | 3.625 | 3.780 | 1,849,804 | +0.05(+1.34%) |
Jan 31, 2022 | 3.560 | 3.730 | 3.730 | 2,718,857 | +0.18(+5.07%) | |
Jan 28, 2022 | 3.430 | 3.560 | 3.340 | 3.550 | 2,734,328 | +0.16(+4.72%) |
Jan 27, 2022 | 3.650 | 3.685 | 3.380 | 3.390 | 3,101,272 | -0.25(-6.87%) |
Jan 26, 2022 | 3.700 | 3.887 | 3.620 | 3.640 | 3,094,655 | -0.04(-1.09%) |
Jan 25, 2022 | 3.630 | 3.740 | 3.530 | 3.680 | 2,659,314 | -0.03(-0.81%) |
Jan 24, 2022 | 3.720 | 3.750 | 3.440 | 3.710 | 4,743,876 | -0.08(-2.11%) |
Jan 21, 2022 | 3.900 | 4.011 | 3.790 | 3.790 | 3,985,457 | -0.14(-3.56%) |
Jan 20, 2022 | 4.050 | 4.148 | 3.930 | 3.930 | 2,605,521 | -0.09(-2.24%) |
Jan 19, 2022 | 3.970 | 4.190 | 3.970 | 4.020 | 2,780,071 | +0.05(+1.26%) |
Jan 18, 2022 | 3.980 | 4.175 | 3.880 | 3.970 | 4,496,398 | +0.05(+1.28%) |
Jan 14, 2022 | 3.920 | 0 | +0.16(+4.26%) | |||
Jan 13, 2022 | 3.860 | 3.945 | 3.752 | 3.760 | 3,026,192 | -0.09(-2.34%) |
Jan 12, 2022 | 4.130 | 4.130 | 3.840 | 3.850 | 4,015,859 | -0.25(-6.10%) |
Jan 11, 2022 | 4.160 | 4.180 | 4.075 | 4.100 | 1,374,258 | -0.04(-0.97%) |
Jan 10, 2022 | 4.040 | 4.170 | 4.005 | 4.140 | 2,943,051 | +0.07(+1.72%) |
Jan 07, 2022 | 4.110 | 4.250 | 4.060 | 4.070 | 1,714,542 | -0.07(-1.69%) |
Jan 06, 2022 | 4.080 | 4.210 | 4.025 | 4.140 | 1,586,228 | +0.08(+1.97%) |
Jan 05, 2022 | 4.270 | 4.300 | 4.050 | 4.060 | 2,495,227 | -0.16(-3.79%) |
Jan 04, 2022 | 4.450 | 4.450 | 4.180 | 4.220 | 2,005,128 | -0.23(-5.17%) |
Jan 03, 2022 | 4.350 | 4.460 | 4.275 | 4.450 | 2,186,667 | +0.08(+1.83%) |
Dec 31, 2021 | 4.370 | 4.450 | 4.330 | 4.370 | 1,520,605 | -0.01(-0.23%) |
Dec 30, 2021 | 4.360 | 4.450 | 4.295 | 4.380 | 1,990,571 | +0.00(+0.00%) |
Dec 29, 2021 | 4.400 | 4.430 | 4.330 | 4.380 | 1,144,957 | -0.04(-0.90%) |
Dec 28, 2021 | 4.500 | 4.650 | 4.420 | 4.420 | 1,806,592 | -0.05(-1.12%) |
Dec 27, 2021 | 4.470 | 4.600 | 4.390 | 4.470 | 1,977,569 | +0.01(+0.22%) |
Dec 23, 2021 | 4.430 | 4.510 | 4.390 | 4.460 | 1,563,291 | +0.05(+1.13%) |
Dec 22, 2021 | 4.350 | 4.470 | 4.290 | 4.410 | 1,364,905 | +0.02(+0.46%) |
Dec 21, 2021 | 4.430 | 4.480 | 4.325 | 4.390 | 1,567,010 | +0.00(+0.00%) |
Dec 20, 2021 | 4.210 | 4.450 | 4.158 | 4.390 | 2,054,697 | +0.11(+2.57%) |
Dec 17, 2021 | 4.100 | 4.400 | 4.075 | 4.280 | 6,471,926 | +0.15(+3.63%) |
Dec 16, 2021 | 4.330 | 4.339 | 4.060 | 4.130 | 2,595,252 | -0.18(-4.18%) |
Dec 15, 2021 | 4.140 | 4.320 | 3.995 | 4.310 | 2,883,488 | +0.24(+5.90%) |
Dec 14, 2021 | 4.110 | 4.150 | 4.015 | 4.070 | 2,088,611 | -0.07(-1.69%) |
Dec 13, 2021 | 4.080 | 4.160 | 3.990 | 4.140 | 2,342,787 | +0.09(+2.22%) |
Dec 10, 2021 | 4.200 | 4.200 | 4.040 | 4.050 | 1,966,914 | -0.20(-4.71%) |
Dec 09, 2021 | 4.400 | 4.420 | 4.150 | 4.250 | 4,215,107 | -0.23(-5.13%) |
Dec 08, 2021 | 4.410 | 4.500 | 4.375 | 4.480 | 2,787,781 | +0.08(+1.82%) |
Dec 07, 2021 | 4.340 | 4.500 | 4.340 | 4.400 | 2,463,386 | +0.11(+2.56%) |
Dec 06, 2021 | 4.180 | 4.340 | 4.080 | 4.290 | 1,797,072 | +0.12(+2.88%) |
Dec 03, 2021 | 4.360 | 4.410 | 4.160 | 4.170 | 2,847,031 | -0.25(-5.66%) |
Dec 02, 2021 | 4.420 | 4.460 | 4.270 | 4.420 | 2,299,657 | +0.10(+2.31%) |