Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.940 | 3.940 | 3.820 | 3.940 | 10,415 | -0.01(-0.25%) |
Feb 25, 2022 | 3.880 | 4.020 | 3.600 | 3.950 | 38,679 | +0.11(+2.86%) |
Feb 24, 2022 | 3.600 | 3.950 | 3.190 | 3.840 | 67,555 | +0.46(+13.61%) |
Feb 23, 2022 | 3.750 | 4.200 | 3.380 | 3.380 | 114,207 | -0.30(-8.15%) |
Feb 22, 2022 | 3.840 | 3.930 | 3.650 | 3.680 | 6,760 | -0.27(-6.84%) |
Feb 18, 2022 | 3.950 | 0 | +0.15(+3.95%) | |||
Feb 17, 2022 | 3.930 | 4.000 | 3.760 | 3.800 | 3,771 | -0.34(-8.21%) |
Feb 16, 2022 | 3.600 | 4.180 | 3.600 | 4.140 | 36,704 | +0.35(+9.23%) |
Feb 15, 2022 | 3.740 | 3.790 | 3.740 | 3.790 | 3,620 | +0.02(+0.53%) |
Feb 14, 2022 | 3.800 | 3.800 | 3.670 | 3.770 | 4,795 | -0.07(-1.82%) |
Feb 11, 2022 | 3.940 | 3.970 | 3.840 | 3.840 | 6,724 | -0.15(-3.76%) |
Feb 10, 2022 | 3.900 | 3.990 | 3.885 | 3.990 | 4,492 | +0.09(+2.31%) |
Feb 09, 2022 | 3.970 | 3.970 | 3.900 | 3.900 | 3,224 | -0.09(-2.26%) |
Feb 08, 2022 | 3.900 | 3.990 | 3.900 | 3.990 | 2,297 | -0.01(-0.25%) |
Feb 07, 2022 | 3.800 | 4.089 | 3.690 | 4.000 | 33,365 | +0.05(+1.27%) |
Feb 04, 2022 | 4.020 | 4.200 | 3.820 | 3.950 | 44,061 | -0.12(-2.95%) |
Feb 03, 2022 | 4.050 | 4.100 | 3.950 | 4.070 | 20,240 | +0.12(+3.04%) |
Feb 02, 2022 | 4.050 | 4.060 | 3.950 | 3.950 | 15,181 | +0.00(+0.00%) |
Feb 01, 2022 | 4.360 | 4.360 | 3.950 | 3.950 | 28,392 | -0.02(-0.50%) |
Jan 31, 2022 | 4.000 | 4.140 | 3.945 | 3.970 | 6,993 | +0.01(+0.25%) |
Jan 28, 2022 | 3.880 | 4.030 | 3.880 | 3.960 | 27,068 | +0.05(+1.28%) |
Jan 27, 2022 | 3.980 | 4.000 | 3.910 | 3.910 | 9,436 | -0.10(-2.49%) |
Jan 26, 2022 | 3.940 | 4.070 | 3.940 | 4.010 | 28,397 | +0.10(+2.56%) |
Jan 25, 2022 | 3.920 | 4.050 | 3.910 | 3.910 | 14,476 | -0.10(-2.49%) |
Jan 24, 2022 | 4.200 | 4.200 | 3.950 | 4.010 | 40,636 | -0.25(-5.87%) |
Jan 21, 2022 | 4.060 | 4.300 | 3.985 | 4.260 | 17,304 | +0.11(+2.53%) |
Jan 20, 2022 | 3.810 | 4.230 | 3.810 | 4.155 | 15,596 | -0.18(-4.26%) |
Jan 19, 2022 | 4.400 | 4.400 | 4.060 | 4.340 | 5,810 | -0.04(-0.91%) |
Jan 18, 2022 | 4.080 | 4.444 | 3.960 | 4.380 | 16,229 | +0.30(+7.27%) |
Jan 14, 2022 | 4.083 | 0 | +0.01(+0.32%) | |||
Jan 13, 2022 | 4.377 | 4.377 | 4.045 | 4.070 | 23,714 | -0.38(-8.59%) |
Jan 12, 2022 | 4.590 | 4.590 | 4.270 | 4.453 | 99,683 | -0.14(-2.99%) |
Jan 11, 2022 | 4.060 | 4.610 | 4.000 | 4.590 | 60,678 | +0.48(+11.68%) |
Jan 10, 2022 | 3.990 | 4.160 | 3.990 | 4.110 | 22,544 | +0.16(+3.96%) |
Jan 07, 2022 | 3.880 | 4.010 | 3.685 | 3.954 | 43,989 | +0.05(+1.37%) |
Jan 06, 2022 | 3.410 | 3.900 | 3.410 | 3.900 | 94,502 | +0.28(+7.73%) |
Jan 05, 2022 | 3.510 | 3.620 | 3.410 | 3.620 | 24,571 | +0.00(+0.00%) |
Jan 04, 2022 | 3.750 | 3.990 | 3.411 | 3.620 | 42,526 | +0.26(+7.74%) |
Jan 03, 2022 | 3.320 | 3.360 | 3.030 | 3.360 | 15,442 | +0.14(+4.35%) |
Dec 31, 2021 | 3.380 | 3.570 | 3.080 | 3.220 | 23,767 | -0.42(-11.54%) |
Dec 30, 2021 | 3.090 | 3.680 | 3.080 | 3.640 | 48,699 | +0.39(+12.00%) |
Dec 29, 2021 | 3.100 | 3.300 | 3.030 | 3.250 | 46,383 | +0.16(+5.17%) |
Dec 28, 2021 | 3.130 | 3.190 | 3.000 | 3.090 | 19,370 | -0.16(-4.92%) |
Dec 27, 2021 | 3.130 | 3.290 | 3.010 | 3.250 | 25,273 | +0.11(+3.39%) |
Dec 23, 2021 | 3.050 | 3.170 | 3.000 | 3.143 | 15,411 | +0.02(+0.75%) |
Dec 22, 2021 | 3.000 | 3.150 | 3.000 | 3.120 | 17,187 | +0.12(+4.00%) |
Dec 21, 2021 | 3.125 | 3.125 | 3.000 | 3.000 | 5,317 | -0.06(-2.12%) |
Dec 20, 2021 | 3.160 | 3.170 | 3.000 | 3.065 | 11,143 | -0.19(-5.98%) |
Dec 17, 2021 | 3.230 | 3.280 | 3.000 | 3.260 | 25,458 | +0.05(+1.56%) |
Dec 16, 2021 | 3.100 | 3.320 | 3.030 | 3.210 | 5,660 | +0.02(+0.63%) |
Dec 15, 2021 | 3.240 | 3.290 | 3.030 | 3.190 | 7,631 | +0.01(+0.35%) |
Dec 13, 2021 | 3.179 | 3.179 | 3.179 | 427 | -0.12(-3.67%) | |
Dec 10, 2021 | 3.350 | 3.500 | 3.188 | 3.300 | 21,676 | +0.12(+3.77%) |
Dec 09, 2021 | 3.140 | 3.350 | 3.140 | 3.180 | 2,572 | -0.10(-3.05%) |
Dec 08, 2021 | 3.020 | 3.280 | 3.000 | 3.280 | 3,629 | -0.10(-2.96%) |
Dec 07, 2021 | 3.010 | 3.380 | 3.000 | 3.380 | 25,137 | +0.26(+8.33%) |
Dec 06, 2021 | 3.110 | 3.200 | 3.000 | 3.120 | 6,276 | -0.03(-0.95%) |
Dec 03, 2021 | 3.190 | 3.336 | 3.150 | 3.150 | 11,478 | -0.18(-5.41%) |
Dec 02, 2021 | 3.163 | 3.570 | 3.163 | 3.330 | 24,345 | +0.18(+5.71%) |