Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.140 | 4.150 | 3.990 | 4.030 | 19,161,214 | -0.05(-1.23%) |
Feb 25, 2022 | 4.000 | 4.090 | 3.990 | 4.080 | 11,543,412 | +0.06(+1.49%) |
Feb 24, 2022 | 4.320 | 4.330 | 3.940 | 4.020 | 17,463,114 | -0.15(-3.60%) |
Feb 23, 2022 | 4.000 | 4.240 | 3.980 | 4.170 | 14,123,311 | +0.13(+3.22%) |
Feb 22, 2022 | 4.120 | 4.160 | 4.040 | 4.040 | 10,880,864 | -0.07(-1.70%) |
Feb 18, 2022 | 4.110 | 0 | -0.08(-1.91%) | |||
Feb 17, 2022 | 4.110 | 4.240 | 4.070 | 4.190 | 11,151,358 | +0.12(+2.95%) |
Feb 16, 2022 | 3.960 | 4.090 | 3.960 | 4.070 | 7,047,718 | +0.13(+3.30%) |
Feb 15, 2022 | 3.910 | 4.000 | 3.900 | 3.940 | 9,182,985 | -0.10(-2.48%) |
Feb 14, 2022 | 3.990 | 4.040 | 3.940 | 4.040 | 11,207,023 | +0.11(+2.80%) |
Feb 11, 2022 | 3.710 | 3.970 | 3.705 | 3.930 | 13,482,047 | +0.22(+5.93%) |
Feb 10, 2022 | 3.740 | 3.860 | 3.680 | 3.710 | 9,900,887 | -0.08(-2.11%) |
Feb 09, 2022 | 3.780 | 3.810 | 3.750 | 3.790 | 7,113,850 | +0.01(+0.26%) |
Feb 08, 2022 | 3.690 | 3.780 | 3.661 | 3.780 | 6,324,271 | +0.08(+2.16%) |
Feb 07, 2022 | 3.590 | 3.730 | 3.590 | 3.700 | 6,545,680 | +0.13(+3.64%) |
Feb 04, 2022 | 3.510 | 3.600 | 3.510 | 3.570 | 8,962,240 | +0.03(+0.85%) |
Feb 03, 2022 | 3.610 | 3.540 | 10,803,822 | -0.08(-2.21%) | ||
Feb 02, 2022 | 3.700 | 3.750 | 3.620 | 3.620 | 10,459,904 | -0.05(-1.36%) |
Feb 01, 2022 | 3.650 | 3.710 | 3.610 | 3.670 | 10,273,767 | +0.05(+1.38%) |
Jan 31, 2022 | 3.490 | 3.620 | 3.620 | 8,015,939 | +0.15(+4.32%) | |
Jan 28, 2022 | 3.420 | 3.460 | 3.390 | 3.470 | 6,969,906 | -0.02(-0.57%) |
Jan 27, 2022 | 3.450 | 3.570 | 3.420 | 3.490 | 14,309,106 | -0.03(-0.85%) |
Jan 26, 2022 | 3.600 | 3.645 | 3.482 | 3.520 | 13,807,502 | -0.11(-3.03%) |
Jan 25, 2022 | 3.540 | 3.630 | 3.505 | 3.630 | 6,382,176 | +0.07(+1.97%) |
Jan 24, 2022 | 3.520 | 3.570 | 3.430 | 3.560 | 12,397,700 | +0.02(+0.56%) |
Jan 21, 2022 | 3.710 | 3.730 | 3.520 | 3.540 | 13,130,304 | -0.15(-4.07%) |
Jan 20, 2022 | 3.800 | 3.820 | 3.690 | 3.690 | 12,227,318 | -0.09(-2.38%) |
Jan 19, 2022 | 3.600 | 3.780 | 3.570 | 3.780 | 14,356,329 | +0.21(+5.88%) |
Jan 18, 2022 | 3.540 | 3.610 | 3.520 | 3.570 | 9,358,691 | +0.00(+0.00%) |
Jan 14, 2022 | 3.570 | 0 | -0.05(-1.38%) | |||
Jan 13, 2022 | 3.680 | 3.700 | 3.620 | 3.620 | 6,376,917 | -0.08(-2.16%) |
Jan 12, 2022 | 3.590 | 3.760 | 3.580 | 3.700 | 10,137,386 | +0.13(+3.64%) |
Jan 11, 2022 | 3.630 | 3.630 | 3.480 | 3.570 | 17,138,900 | -0.03(-0.83%) |
Jan 10, 2022 | 3.640 | 3.665 | 3.510 | 3.600 | 16,958,726 | -0.04(-1.10%) |
Jan 07, 2022 | 3.640 | 3.680 | 3.610 | 3.640 | 5,968,455 | -0.01(-0.27%) |
Jan 06, 2022 | 3.720 | 3.745 | 3.630 | 3.650 | 5,725,907 | -0.13(-3.44%) |
Jan 05, 2022 | 3.850 | 3.920 | 3.770 | 3.780 | 5,898,625 | -0.05(-1.31%) |
Jan 04, 2022 | 3.870 | 3.920 | 3.785 | 3.830 | 8,884,898 | -0.01(-0.26%) |
Jan 03, 2022 | 3.860 | 3.940 | 3.840 | 3.840 | 5,489,914 | -0.09(-2.29%) |
Dec 31, 2021 | 3.910 | 3.974 | 3.910 | 3.930 | 5,605,049 | +0.03(+0.77%) |
Dec 30, 2021 | 3.810 | 3.910 | 3.810 | 3.900 | 6,444,897 | +0.09(+2.36%) |
Dec 29, 2021 | 3.750 | 3.880 | 3.720 | 3.810 | 6,104,986 | -0.04(-1.04%) |
Dec 28, 2021 | 3.880 | 3.950 | 3.830 | 3.850 | 3,767,141 | +0.00(+0.00%) |
Dec 27, 2021 | 3.850 | 3.920 | 3.830 | 3.850 | 6,161,185 | +0.00(+0.00%) |
Dec 23, 2021 | 3.800 | 3.880 | 3.755 | 3.850 | 6,951,803 | +0.07(+1.85%) |
Dec 22, 2021 | 3.740 | 3.800 | 3.720 | 3.780 | 7,720,577 | +0.03(+0.80%) |
Dec 21, 2021 | 3.780 | 3.785 | 3.735 | 3.750 | 4,963,967 | +0.00(+0.00%) |
Dec 20, 2021 | 3.680 | 3.750 | 3.640 | 3.750 | 7,573,014 | +0.06(+1.63%) |
Dec 17, 2021 | 3.840 | 3.840 | 3.670 | 3.690 | 23,389,884 | -0.11(-2.89%) |
Dec 16, 2021 | 3.680 | 3.855 | 3.680 | 3.800 | 15,069,541 | +0.23(+6.44%) |
Dec 15, 2021 | 3.580 | 3.630 | 3.500 | 3.570 | 10,753,705 | -0.02(-0.56%) |
Dec 14, 2021 | 3.590 | 3.655 | 3.550 | 3.590 | 14,166,018 | -0.07(-1.91%) |
Dec 13, 2021 | 3.700 | 3.770 | 3.660 | 3.660 | 14,858,707 | -0.06(-1.61%) |
Dec 10, 2021 | 3.740 | 3.780 | 3.680 | 3.720 | 11,237,744 | -0.01(-0.27%) |
Dec 09, 2021 | 3.840 | 3.850 | 3.700 | 3.730 | 11,317,363 | -0.15(-3.87%) |
Dec 08, 2021 | 3.800 | 3.910 | 3.765 | 3.880 | 10,921,728 | +0.07(+1.84%) |
Dec 07, 2021 | 3.770 | 3.835 | 3.740 | 3.810 | 7,152,771 | +0.04(+1.06%) |
Dec 06, 2021 | 3.710 | 3.795 | 3.660 | 3.770 | 6,762,380 | +0.06(+1.62%) |
Dec 03, 2021 | 3.760 | 3.760 | 3.643 | 3.710 | 11,839,414 | -0.02(-0.54%) |
Dec 02, 2021 | 3.770 | 3.780 | 3.630 | 3.730 | 12,902,392 | -0.06(-1.58%) |