Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.090 | 3.190 | 3.080 | 3.180 | 19,365 | +0.07(+2.25%) |
Feb 25, 2022 | 3.170 | 3.200 | 3.020 | 3.110 | 11,850 | +0.04(+1.30%) |
Feb 24, 2022 | 3.020 | 3.150 | 2.900 | 3.070 | 41,882 | -0.11(-3.46%) |
Feb 23, 2022 | 3.220 | 3.318 | 3.130 | 3.180 | 20,580 | +0.06(+1.92%) |
Feb 22, 2022 | 3.290 | 3.430 | 3.110 | 3.120 | 43,195 | -0.31(-9.04%) |
Feb 18, 2022 | 3.430 | 0 | -0.02(-0.58%) | |||
Feb 17, 2022 | 3.580 | 3.580 | 3.390 | 3.450 | 17,342 | -0.14(-3.90%) |
Feb 16, 2022 | 3.500 | 3.600 | 3.360 | 3.590 | 44,653 | +0.08(+2.28%) |
Feb 15, 2022 | 3.510 | 3.610 | 3.400 | 3.510 | 75,534 | +0.00(+0.00%) |
Feb 14, 2022 | 3.800 | 3.800 | 3.510 | 3.510 | 25,283 | -0.26(-6.90%) |
Feb 11, 2022 | 3.840 | 4.000 | 3.720 | 3.770 | 11,968 | -0.03(-0.79%) |
Feb 10, 2022 | 3.810 | 3.810 | 3.770 | 3.800 | 4,712 | +0.01(+0.26%) |
Feb 09, 2022 | 3.965 | 4.030 | 3.784 | 3.790 | 28,658 | -0.15(-3.81%) |
Feb 08, 2022 | 3.880 | 3.950 | 3.850 | 3.940 | 17,846 | +0.08(+2.07%) |
Feb 07, 2022 | 3.860 | 3.910 | 3.810 | 3.860 | 12,163 | -0.06(-1.40%) |
Feb 04, 2022 | 3.890 | 3.922 | 3.800 | 3.915 | 8,883 | -0.00(-0.13%) |
Feb 03, 2022 | 3.660 | 3.920 | 40,252 | +0.19(+5.00%) | ||
Feb 02, 2022 | 3.806 | 3.806 | 3.650 | 3.733 | 9,262 | -0.05(-1.36%) |
Feb 01, 2022 | 3.800 | 3.830 | 3.720 | 3.785 | 32,155 | -0.00(-0.13%) |
Jan 31, 2022 | 3.590 | 3.840 | 3.790 | 27,259 | +0.18(+4.99%) | |
Jan 28, 2022 | 3.630 | 3.800 | 3.590 | 3.610 | 21,134 | -0.00(-0.06%) |
Jan 27, 2022 | 3.600 | 3.920 | 3.460 | 3.612 | 15,460 | +0.02(+0.62%) |
Jan 26, 2022 | 3.690 | 3.840 | 3.525 | 3.590 | 30,537 | -0.11(-2.97%) |
Jan 25, 2022 | 3.710 | 3.730 | 3.550 | 3.700 | 11,078 | -0.08(-2.12%) |
Jan 24, 2022 | 3.660 | 3.840 | 3.280 | 3.780 | 80,648 | -0.03(-0.79%) |
Jan 21, 2022 | 3.800 | 4.110 | 3.680 | 3.810 | 300,747 | -0.44(-10.35%) |
Jan 20, 2022 | 4.430 | 4.440 | 4.250 | 4.250 | 223,146 | -0.10(-2.30%) |
Jan 19, 2022 | 4.460 | 4.480 | 4.270 | 4.350 | 34,329 | -0.13(-2.90%) |
Jan 18, 2022 | 4.500 | 4.590 | 4.380 | 4.480 | 30,478 | -0.12(-2.61%) |
Jan 14, 2022 | 4.600 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 4.700 | 4.735 | 4.529 | 4.640 | 18,334 | -0.05(-1.07%) |
Jan 12, 2022 | 4.560 | 4.707 | 4.476 | 4.690 | 33,021 | +0.14(+3.08%) |
Jan 11, 2022 | 4.400 | 4.610 | 4.400 | 4.550 | 29,176 | +0.17(+3.96%) |
Jan 10, 2022 | 4.470 | 4.530 | 4.240 | 4.377 | 52,555 | -0.09(-2.09%) |
Jan 07, 2022 | 4.580 | 4.630 | 4.420 | 4.470 | 16,818 | -0.16(-3.46%) |
Jan 06, 2022 | 4.570 | 4.635 | 4.410 | 4.630 | 22,150 | +0.03(+0.65%) |
Jan 05, 2022 | 4.820 | 4.850 | 4.486 | 4.600 | 21,072 | -0.20(-4.17%) |
Jan 04, 2022 | 4.810 | 4.850 | 4.710 | 4.800 | 14,613 | -0.04(-0.83%) |
Jan 03, 2022 | 4.560 | 4.850 | 4.505 | 4.840 | 29,088 | +0.28(+6.14%) |
Dec 31, 2021 | 4.660 | 4.760 | 4.480 | 4.560 | 79,947 | -0.14(-2.98%) |
Dec 30, 2021 | 4.450 | 4.840 | 4.440 | 4.700 | 81,303 | +0.14(+3.07%) |
Dec 29, 2021 | 4.600 | 4.720 | 4.470 | 4.560 | 31,492 | -0.07(-1.51%) |
Dec 28, 2021 | 4.770 | 4.950 | 4.590 | 4.630 | 33,577 | -0.17(-3.54%) |
Dec 27, 2021 | 4.830 | 4.980 | 4.789 | 4.800 | 29,238 | -0.05(-1.03%) |
Dec 23, 2021 | 4.900 | 4.950 | 4.790 | 4.850 | 28,145 | -0.08(-1.62%) |
Dec 22, 2021 | 4.840 | 5.000 | 4.750 | 4.930 | 37,688 | +0.13(+2.71%) |
Dec 21, 2021 | 4.740 | 4.990 | 4.660 | 4.800 | 55,383 | +0.06(+1.27%) |
Dec 20, 2021 | 4.770 | 4.877 | 4.683 | 4.740 | 51,690 | -0.07(-1.46%) |
Dec 17, 2021 | 4.600 | 4.830 | 4.510 | 4.810 | 73,675 | +0.14(+3.00%) |
Dec 16, 2021 | 4.700 | 4.880 | 4.520 | 4.670 | 51,252 | -0.03(-0.64%) |
Dec 15, 2021 | 4.630 | 4.750 | 4.430 | 4.700 | 47,187 | +0.05(+1.08%) |
Dec 14, 2021 | 4.790 | 4.835 | 4.650 | 4.650 | 21,578 | -0.22(-4.52%) |
Dec 13, 2021 | 4.810 | 5.000 | 4.636 | 4.870 | 43,610 | +0.05(+1.04%) |
Dec 10, 2021 | 4.890 | 4.940 | 4.730 | 4.820 | 47,710 | -0.15(-3.02%) |
Dec 09, 2021 | 4.910 | 5.110 | 4.800 | 4.970 | 49,295 | -0.01(-0.20%) |
Dec 08, 2021 | 4.860 | 5.115 | 4.815 | 4.980 | 78,164 | +0.14(+2.89%) |
Dec 07, 2021 | 4.600 | 4.940 | 4.600 | 4.840 | 99,057 | +0.27(+5.91%) |
Dec 06, 2021 | 4.330 | 4.640 | 4.200 | 4.570 | 195,147 | +0.25(+5.79%) |
Dec 03, 2021 | 4.640 | 4.705 | 4.300 | 4.320 | 124,497 | -0.36(-7.69%) |
Dec 02, 2021 | 4.820 | 4.890 | 4.630 | 4.680 | 173,163 | -0.18(-3.70%) |