Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.310 | 4.401 | 4.030 | 4.050 | 217,874 | -0.36(-8.16%) |
Feb 25, 2022 | 4.460 | 4.460 | 4.300 | 4.410 | 113,568 | -0.04(-0.90%) |
Feb 24, 2022 | 4.140 | 4.450 | 3.901 | 4.450 | 156,234 | +0.09(+2.06%) |
Feb 23, 2022 | 4.550 | 4.550 | 4.320 | 4.360 | 102,439 | -0.16(-3.54%) |
Feb 22, 2022 | 4.590 | 4.590 | 4.130 | 4.520 | 206,521 | -0.07(-1.53%) |
Feb 18, 2022 | 4.590 | 0 | +0.01(+0.22%) | |||
Feb 17, 2022 | 4.490 | 4.810 | 4.430 | 4.580 | 296,033 | +0.11(+2.46%) |
Feb 16, 2022 | 4.330 | 4.490 | 4.190 | 4.470 | 257,914 | +0.15(+3.47%) |
Feb 15, 2022 | 4.100 | 4.320 | 4.100 | 4.320 | 110,657 | +0.34(+8.54%) |
Feb 14, 2022 | 4.180 | 4.300 | 3.970 | 3.980 | 220,388 | -0.20(-4.78%) |
Feb 11, 2022 | 4.310 | 4.470 | 4.080 | 4.180 | 127,105 | -0.15(-3.46%) |
Feb 10, 2022 | 4.380 | 4.500 | 4.320 | 4.330 | 152,573 | -0.11(-2.48%) |
Feb 09, 2022 | 4.220 | 4.480 | 4.132 | 4.440 | 184,217 | +0.18(+4.23%) |
Feb 08, 2022 | 4.380 | 4.490 | 4.010 | 4.260 | 395,398 | -0.17(-3.84%) |
Feb 07, 2022 | 4.300 | 4.500 | 4.254 | 4.430 | 445,823 | +0.19(+4.48%) |
Feb 04, 2022 | 4.090 | 4.310 | 3.940 | 4.240 | 321,953 | +0.11(+2.66%) |
Feb 03, 2022 | 3.650 | 4.130 | 870,984 | +0.39(+10.43%) | ||
Feb 02, 2022 | 3.650 | 3.868 | 3.540 | 3.740 | 290,206 | +0.07(+1.91%) |
Feb 01, 2022 | 3.570 | 3.860 | 3.420 | 3.670 | 511,069 | +0.10(+2.80%) |
Jan 31, 2022 | 3.170 | 3.570 | 3.570 | 419,993 | +0.42(+13.33%) | |
Jan 28, 2022 | 3.020 | 3.220 | 2.940 | 3.150 | 360,909 | +0.20(+6.78%) |
Jan 27, 2022 | 3.190 | 3.200 | 2.930 | 2.950 | 419,369 | -0.25(-7.81%) |
Jan 26, 2022 | 3.470 | 3.550 | 3.108 | 3.200 | 1,056,688 | -0.24(-6.98%) |
Jan 25, 2022 | 2.960 | 3.560 | 2.880 | 3.440 | 7,616,230 | +0.61(+21.55%) |
Jan 24, 2022 | 2.910 | 2.910 | 2.560 | 2.830 | 213,322 | -0.06(-2.08%) |
Jan 21, 2022 | 2.905 | 2.981 | 2.800 | 2.890 | 109,240 | -0.05(-1.70%) |
Jan 20, 2022 | 2.970 | 3.075 | 2.940 | 2.940 | 55,146 | +0.00(+0.00%) |
Jan 19, 2022 | 3.010 | 3.095 | 2.900 | 2.940 | 76,543 | -0.08(-2.65%) |
Jan 18, 2022 | 3.050 | 3.200 | 2.950 | 3.020 | 157,313 | -0.07(-2.27%) |
Jan 14, 2022 | 3.090 | 0 | +0.02(+0.65%) | |||
Jan 13, 2022 | 3.190 | 3.210 | 3.040 | 3.070 | 83,588 | -0.12(-3.76%) |
Jan 12, 2022 | 3.200 | 3.320 | 3.110 | 3.190 | 130,671 | +0.01(+0.31%) |
Jan 11, 2022 | 3.070 | 3.250 | 3.020 | 3.180 | 232,988 | +0.11(+3.58%) |
Jan 10, 2022 | 3.040 | 3.090 | 2.940 | 3.070 | 82,820 | +0.05(+1.66%) |
Jan 07, 2022 | 3.030 | 3.079 | 2.950 | 3.020 | 72,904 | +0.03(+1.00%) |
Jan 06, 2022 | 3.090 | 3.090 | 2.890 | 2.990 | 130,212 | +0.00(+0.00%) |
Jan 05, 2022 | 3.090 | 3.165 | 2.970 | 2.990 | 169,371 | -0.13(-4.17%) |
Jan 04, 2022 | 3.220 | 3.250 | 3.050 | 3.120 | 179,585 | -0.06(-1.89%) |
Jan 03, 2022 | 2.940 | 3.250 | 2.940 | 3.180 | 165,730 | +0.25(+8.53%) |
Dec 31, 2021 | 2.970 | 3.020 | 2.831 | 2.930 | 411,272 | -0.07(-2.33%) |
Dec 30, 2021 | 2.930 | 3.100 | 2.910 | 3.000 | 245,290 | +0.06(+2.04%) |
Dec 29, 2021 | 2.980 | 3.090 | 2.900 | 2.940 | 239,763 | -0.03(-1.01%) |
Dec 28, 2021 | 3.210 | 3.210 | 2.945 | 2.970 | 334,700 | -0.25(-7.76%) |
Dec 27, 2021 | 3.390 | 3.420 | 3.190 | 3.220 | 165,597 | -0.17(-5.01%) |
Dec 23, 2021 | 3.260 | 3.410 | 3.160 | 3.390 | 222,010 | +0.13(+3.99%) |
Dec 22, 2021 | 3.170 | 3.310 | 3.110 | 3.260 | 155,733 | +0.10(+3.16%) |
Dec 21, 2021 | 3.250 | 3.286 | 3.140 | 3.160 | 166,264 | -0.07(-2.17%) |
Dec 20, 2021 | 3.115 | 3.340 | 3.115 | 3.230 | 112,465 | -0.06(-1.82%) |
Dec 17, 2021 | 3.210 | 3.420 | 3.110 | 3.290 | 305,083 | +0.08(+2.49%) |
Dec 16, 2021 | 3.220 | 3.380 | 3.170 | 3.210 | 251,409 | +0.05(+1.58%) |
Dec 15, 2021 | 3.000 | 3.260 | 2.900 | 3.160 | 153,988 | +0.13(+4.29%) |
Dec 14, 2021 | 3.090 | 3.110 | 2.750 | 3.030 | 376,193 | +0.01(+0.33%) |
Dec 13, 2021 | 3.130 | 3.170 | 2.900 | 3.020 | 249,153 | -0.10(-3.21%) |
Dec 10, 2021 | 3.200 | 3.340 | 3.100 | 3.120 | 134,315 | -0.07(-2.35%) |
Dec 09, 2021 | 3.320 | 3.400 | 3.160 | 3.195 | 127,832 | -0.10(-3.18%) |
Dec 08, 2021 | 3.170 | 3.370 | 3.000 | 3.300 | 182,206 | +0.15(+4.76%) |
Dec 07, 2021 | 3.010 | 3.190 | 2.960 | 3.150 | 146,262 | +0.19(+6.42%) |
Dec 06, 2021 | 2.900 | 3.000 | 2.850 | 2.960 | 198,580 | +0.07(+2.42%) |
Dec 03, 2021 | 3.080 | 3.080 | 2.840 | 2.890 | 310,415 | -0.17(-5.56%) |
Dec 02, 2021 | 3.220 | 3.293 | 2.940 | 3.060 | 406,070 | -0.15(-4.67%) |