Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.190 | 4.280 | 4.130 | 4.200 | 43,125 | +0.05(+1.20%) |
Feb 25, 2022 | 4.000 | 4.226 | 3.940 | 4.150 | 45,862 | +0.19(+4.80%) |
Feb 24, 2022 | 3.880 | 4.050 | 3.850 | 3.960 | 19,166 | +0.05(+1.28%) |
Feb 23, 2022 | 3.960 | 4.050 | 3.910 | 3.910 | 3,846 | -0.14(-3.46%) |
Feb 22, 2022 | 3.920 | 4.050 | 3.920 | 4.050 | 6,578 | -0.01(-0.25%) |
Feb 18, 2022 | 4.060 | 0 | +0.15(+3.84%) | |||
Feb 17, 2022 | 4.120 | 4.120 | 3.873 | 3.910 | 26,922 | -0.17(-4.17%) |
Feb 16, 2022 | 4.010 | 4.090 | 3.830 | 4.080 | 16,355 | +0.04(+0.99%) |
Feb 15, 2022 | 3.940 | 4.060 | 3.810 | 4.040 | 20,987 | +0.22(+5.76%) |
Feb 14, 2022 | 4.010 | 4.010 | 3.790 | 3.820 | 12,070 | -0.06(-1.55%) |
Feb 11, 2022 | 3.900 | 4.120 | 3.750 | 3.880 | 18,740 | +0.05(+1.31%) |
Feb 10, 2022 | 4.040 | 4.045 | 3.820 | 3.830 | 23,357 | -0.16(-4.01%) |
Feb 09, 2022 | 4.020 | 4.190 | 3.870 | 3.990 | 63,890 | -0.04(-0.99%) |
Feb 08, 2022 | 3.790 | 4.090 | 3.720 | 4.030 | 87,291 | +0.13(+3.33%) |
Feb 07, 2022 | 3.780 | 4.060 | 3.780 | 3.900 | 96,735 | +0.18(+4.84%) |
Feb 04, 2022 | 3.615 | 3.810 | 3.615 | 3.720 | 7,627 | +0.09(+2.48%) |
Feb 03, 2022 | 3.690 | 3.770 | 3.530 | 3.630 | 12,934 | -0.13(-3.46%) |
Feb 02, 2022 | 3.790 | 3.900 | 3.650 | 3.760 | 45,678 | +0.05(+1.35%) |
Feb 01, 2022 | 3.670 | 3.720 | 3.600 | 3.710 | 14,994 | +0.06(+1.64%) |
Jan 31, 2022 | 3.600 | 3.650 | 25,261 | +0.02(+0.62%) | ||
Jan 28, 2022 | 3.400 | 3.640 | 3.250 | 3.627 | 17,190 | +0.26(+7.64%) |
Jan 27, 2022 | 3.660 | 3.660 | 3.260 | 3.370 | 90,908 | -0.31(-8.42%) |
Jan 26, 2022 | 3.790 | 3.820 | 3.640 | 3.680 | 31,752 | -0.06(-1.60%) |
Jan 25, 2022 | 3.470 | 3.750 | 3.410 | 3.740 | 40,510 | +0.25(+7.16%) |
Jan 24, 2022 | 3.630 | 3.730 | 3.450 | 3.490 | 17,784 | -0.14(-3.86%) |
Jan 21, 2022 | 3.880 | 4.060 | 3.410 | 3.630 | 218,403 | -0.19(-4.97%) |
Jan 20, 2022 | 4.000 | 4.040 | 3.710 | 3.820 | 91,593 | -0.17(-4.26%) |
Jan 19, 2022 | 3.950 | 4.079 | 3.780 | 3.990 | 81,122 | +0.12(+3.10%) |
Jan 18, 2022 | 4.010 | 4.130 | 3.820 | 3.870 | 32,049 | -0.26(-6.30%) |
Jan 14, 2022 | 4.130 | 0 | +0.16(+4.03%) | |||
Jan 13, 2022 | 3.900 | 3.998 | 3.890 | 3.970 | 12,737 | +0.01(+0.25%) |
Jan 12, 2022 | 4.020 | 4.190 | 3.760 | 3.960 | 131,731 | +0.02(+0.51%) |
Jan 11, 2022 | 4.140 | 4.480 | 3.930 | 3.940 | 62,829 | -0.26(-6.19%) |
Jan 10, 2022 | 4.290 | 4.290 | 4.070 | 4.200 | 20,905 | -0.12(-2.78%) |
Jan 07, 2022 | 4.290 | 4.520 | 4.220 | 4.320 | 32,834 | +0.02(+0.47%) |
Jan 06, 2022 | 4.660 | 4.800 | 4.300 | 4.300 | 35,823 | -0.36(-7.73%) |
Jan 05, 2022 | 5.240 | 5.390 | 4.660 | 4.660 | 48,262 | -0.64(-12.08%) |
Jan 04, 2022 | 5.120 | 5.650 | 5.075 | 5.300 | 119,435 | +0.18(+3.52%) |
Jan 03, 2022 | 4.900 | 5.340 | 4.900 | 5.120 | 64,595 | +0.20(+4.07%) |
Dec 31, 2021 | 4.990 | 5.030 | 4.860 | 4.920 | 22,878 | -0.05(-1.11%) |
Dec 30, 2021 | 4.840 | 5.080 | 4.840 | 4.975 | 35,931 | +0.19(+4.08%) |
Dec 29, 2021 | 4.930 | 5.015 | 4.670 | 4.780 | 40,341 | -0.16(-3.24%) |
Dec 28, 2021 | 5.050 | 5.200 | 4.870 | 4.940 | 22,124 | -0.10(-1.98%) |
Dec 27, 2021 | 5.320 | 5.375 | 5.036 | 5.040 | 20,968 | -0.07(-1.37%) |
Dec 23, 2021 | 5.250 | 5.330 | 5.074 | 5.110 | 18,439 | -0.14(-2.66%) |
Dec 22, 2021 | 5.260 | 5.340 | 5.150 | 5.250 | 7,036 | -0.05(-0.94%) |
Dec 21, 2021 | 5.060 | 5.420 | 5.060 | 5.300 | 28,856 | +0.30(+6.00%) |
Dec 20, 2021 | 5.200 | 5.200 | 5.000 | 5.000 | 7,951 | -0.19(-3.66%) |
Dec 17, 2021 | 4.960 | 5.250 | 4.720 | 5.190 | 71,568 | +0.13(+2.57%) |
Dec 16, 2021 | 5.220 | 5.250 | 5.000 | 5.060 | 27,340 | -0.15(-2.88%) |
Dec 15, 2021 | 4.950 | 5.250 | 4.871 | 5.210 | 27,324 | +0.02(+0.39%) |
Dec 14, 2021 | 5.300 | 5.300 | 4.880 | 5.190 | 29,364 | -0.11(-2.08%) |
Dec 13, 2021 | 5.020 | 5.610 | 4.945 | 5.300 | 168,558 | +0.30(+6.00%) |
Dec 10, 2021 | 4.900 | 5.020 | 4.800 | 5.000 | 63,505 | +0.10(+2.04%) |
Dec 09, 2021 | 4.900 | 5.030 | 4.720 | 4.900 | 28,430 | +0.01(+0.20%) |
Dec 08, 2021 | 4.700 | 4.940 | 4.610 | 4.890 | 40,588 | +0.17(+3.60%) |
Dec 07, 2021 | 4.320 | 4.740 | 4.320 | 4.720 | 70,752 | +0.42(+9.77%) |
Dec 06, 2021 | 4.120 | 4.320 | 4.060 | 4.300 | 32,187 | +0.24(+5.91%) |
Dec 03, 2021 | 4.480 | 4.480 | 3.980 | 4.060 | 85,731 | -0.42(-9.38%) |
Dec 02, 2021 | 4.450 | 4.628 | 4.110 | 4.480 | 36,154 | +0.03(+0.67%) |