Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.538 | 3.563 | 3.419 | 3.470 | 909,053 | -0.10(-2.86%) |
Feb 25, 2022 | 3.674 | 3.581 | 3.495 | 3.572 | 757,859 | -0.09(-2.56%) |
Feb 24, 2022 | 3.410 | 3.666 | 3.393 | 3.666 | 797,859 | +0.00(+0.00%) |
Feb 23, 2022 | 3.717 | 3.768 | 3.653 | 3.666 | 623,699 | +0.02(+0.47%) |
Feb 22, 2022 | 3.708 | 3.724 | 3.615 | 3.649 | 551,933 | -0.09(-2.51%) |
Feb 18, 2022 | 3.742 | 0 | -0.11(-2.88%) | |||
Feb 17, 2022 | 3.794 | 3.939 | 3.794 | 3.853 | 561,169 | +0.04(+1.12%) |
Feb 16, 2022 | 3.794 | 3.836 | 3.738 | 3.811 | 347,319 | +0.00(+0.00%) |
Feb 15, 2022 | 3.725 | 3.836 | 3.708 | 3.811 | 716,990 | +0.17(+4.68%) |
Feb 14, 2022 | 3.700 | 3.760 | 3.623 | 3.640 | 454,808 | -0.05(-1.39%) |
Feb 11, 2022 | 3.708 | 3.836 | 3.666 | 3.691 | 597,549 | +0.01(+0.23%) |
Feb 10, 2022 | 3.615 | 3.811 | 3.615 | 3.683 | 496,041 | +0.01(+0.23%) |
Feb 09, 2022 | 3.546 | 3.708 | 3.521 | 3.674 | 1,111,685 | +0.19(+5.38%) |
Feb 08, 2022 | 3.325 | 3.508 | 3.325 | 3.487 | 930,875 | +0.14(+4.34%) |
Feb 07, 2022 | 3.401 | 3.444 | 3.325 | 3.342 | 924,396 | -0.09(-2.73%) |
Feb 04, 2022 | 3.350 | 3.474 | 3.342 | 3.436 | 778,705 | +0.09(+2.54%) |
Feb 03, 2022 | 3.367 | 3.325 | 3.350 | 969,560 | -0.08(-2.24%) | |
Feb 02, 2022 | 3.572 | 3.598 | 3.376 | 3.427 | 1,259,356 | -0.10(-2.90%) |
Feb 01, 2022 | 3.419 | 3.563 | 3.419 | 3.529 | 2,006,012 | +0.16(+4.81%) |
Jan 31, 2022 | 3.112 | 3.414 | 3.367 | 3,052,813 | +0.27(+8.82%) | |
Jan 28, 2022 | 3.129 | 3.171 | 2.984 | 3.095 | 2,270,509 | -0.03(-0.82%) |
Jan 27, 2022 | 3.401 | 3.444 | 3.031 | 3.120 | 2,964,153 | -0.26(-7.58%) |
Jan 26, 2022 | 3.512 | 3.555 | 3.325 | 3.376 | 2,309,691 | -0.12(-3.41%) |
Jan 25, 2022 | 3.487 | 3.585 | 3.461 | 3.495 | 1,436,672 | -0.05(-1.44%) |
Jan 24, 2022 | 3.666 | 3.666 | 3.427 | 3.546 | 1,823,705 | -0.23(-6.09%) |
Jan 21, 2022 | 3.939 | 3.964 | 3.747 | 3.777 | 924,859 | -0.11(-2.85%) |
Jan 20, 2022 | 3.998 | 4.015 | 3.870 | 3.887 | 1,658,928 | +0.08(+2.01%) |
Jan 19, 2022 | 3.862 | 3.947 | 3.785 | 3.811 | 1,083,942 | -0.03(-0.67%) |
Jan 18, 2022 | 3.930 | 3.939 | 3.811 | 3.836 | 869,734 | -0.07(-1.75%) |
Jan 14, 2022 | 3.904 | 0 | -0.08(-1.93%) | |||
Jan 13, 2022 | 4.160 | 4.203 | 3.943 | 3.981 | 1,017,547 | -0.14(-3.51%) |
Jan 12, 2022 | 3.981 | 4.186 | 3.964 | 4.126 | 1,568,765 | +0.15(+3.86%) |
Jan 11, 2022 | 4.015 | 4.096 | 3.939 | 3.973 | 1,345,216 | -0.02(-0.43%) |
Jan 10, 2022 | 4.058 | 4.186 | 3.934 | 3.990 | 1,426,035 | -0.01(-0.21%) |
Jan 07, 2022 | 4.066 | 4.109 | 3.943 | 3.998 | 2,639,799 | -0.06(-1.47%) |
Jan 06, 2022 | 3.981 | 4.143 | 3.904 | 4.058 | 1,622,857 | +0.11(+2.81%) |
Jan 05, 2022 | 4.049 | 4.109 | 3.862 | 3.947 | 1,449,494 | -0.21(-5.12%) |
Jan 04, 2022 | 4.280 | 4.339 | 4.075 | 4.160 | 1,422,099 | -0.13(-2.98%) |
Jan 03, 2022 | 4.271 | 4.365 | 4.203 | 4.288 | 507,709 | +0.09(+2.03%) |
Dec 31, 2021 | 4.203 | 4.305 | 4.143 | 4.203 | 773,858 | +0.03(+0.61%) |
Dec 30, 2021 | 4.007 | 4.254 | 3.990 | 4.177 | 1,779,964 | +0.18(+4.48%) |
Dec 29, 2021 | 4.126 | 4.160 | 3.956 | 3.998 | 980,237 | -0.13(-3.10%) |
Dec 28, 2021 | 4.177 | 4.233 | 4.109 | 4.126 | 746,888 | -0.03(-0.82%) |
Dec 27, 2021 | 4.203 | 4.220 | 3.922 | 4.160 | 876,451 | -0.02(-0.41%) |
Dec 23, 2021 | 4.160 | 4.218 | 4.109 | 4.177 | 1,536,740 | +0.02(+0.41%) |
Dec 22, 2021 | 4.126 | 4.211 | 4.024 | 4.160 | 709,003 | -0.02(-0.41%) |
Dec 21, 2021 | 3.998 | 4.207 | 3.998 | 4.177 | 1,197,771 | +0.18(+4.48%) |
Dec 20, 2021 | 4.220 | 4.280 | 3.998 | 3.998 | 1,587,079 | -0.43(-9.63%) |
Dec 17, 2021 | 4.228 | 4.424 | 4.173 | 4.424 | 3,517,601 | +0.09(+1.96%) |
Dec 16, 2021 | 4.476 | 4.706 | 4.301 | 4.339 | 1,299,792 | -0.10(-2.30%) |
Dec 15, 2021 | 4.424 | 4.476 | 4.305 | 4.442 | 1,343,301 | -0.08(-1.70%) |
Dec 14, 2021 | 4.595 | 4.672 | 4.501 | 4.518 | 1,607,291 | -0.14(-2.93%) |
Dec 13, 2021 | 4.765 | 4.804 | 4.552 | 4.655 | 2,118,918 | -0.27(-5.54%) |
Dec 10, 2021 | 4.825 | 4.927 | 4.731 | 4.927 | 1,788,955 | +0.09(+1.94%) |
Dec 09, 2021 | 4.902 | 5.030 | 4.834 | 4.834 | 1,710,269 | -0.03(-0.70%) |
Dec 08, 2021 | 4.783 | 4.962 | 4.689 | 4.868 | 1,190,967 | +0.13(+2.70%) |
Dec 07, 2021 | 4.578 | 4.825 | 4.578 | 4.740 | 1,755,989 | +0.22(+4.91%) |
Dec 06, 2021 | 4.518 | 4.552 | 4.373 | 4.518 | 2,072,759 | -0.05(-1.12%) |
Dec 03, 2021 | 4.748 | 4.868 | 4.407 | 4.569 | 4,208,497 | -0.32(-6.46%) |
Dec 02, 2021 | 4.953 | 4.987 | 4.753 | 4.885 | 1,107,630 | -0.02(-0.35%) |