Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.369 | 3.506 | 2.979 | 3.223 | 401,313 | -0.18(-5.17%) |
Feb 25, 2022 | 3.477 | 3.516 | 3.389 | 3.399 | 92,518 | -0.11(-3.06%) |
Feb 24, 2022 | 3.174 | 3.565 | 3.174 | 3.506 | 88,340 | -0.07(-1.91%) |
Feb 23, 2022 | 3.760 | 3.780 | 3.565 | 3.575 | 82,179 | -0.12(-3.17%) |
Feb 22, 2022 | 3.858 | 3.887 | 3.662 | 3.692 | 108,270 | -0.24(-6.20%) |
Feb 18, 2022 | 3.936 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 3.858 | 3.936 | 3.828 | 3.897 | 28,369 | +0.01(+0.25%) |
Feb 16, 2022 | 3.897 | 3.916 | 3.780 | 3.887 | 45,879 | +0.00(+0.00%) |
Feb 15, 2022 | 3.789 | 3.907 | 3.760 | 3.887 | 63,745 | +0.08(+2.05%) |
Feb 14, 2022 | 3.672 | 3.868 | 3.672 | 3.809 | 46,101 | +0.18(+4.84%) |
Feb 11, 2022 | 3.682 | 3.858 | 3.614 | 3.633 | 72,369 | -0.07(-1.85%) |
Feb 10, 2022 | 3.789 | 3.828 | 3.614 | 3.701 | 81,647 | -0.14(-3.56%) |
Feb 09, 2022 | 3.858 | 4.063 | 3.780 | 3.838 | 35,640 | -0.02(-0.51%) |
Feb 08, 2022 | 3.633 | 3.907 | 3.633 | 3.858 | 44,278 | +0.16(+4.22%) |
Feb 07, 2022 | 3.711 | 3.750 | 3.614 | 3.701 | 47,571 | +0.00(+0.00%) |
Feb 04, 2022 | 3.828 | 3.955 | 3.643 | 3.701 | 87,310 | -0.13(-3.32%) |
Feb 03, 2022 | 3.868 | 3.760 | 3.828 | 91,837 | -0.06(-1.51%) | |
Feb 02, 2022 | 3.946 | 3.946 | 3.819 | 3.887 | 43,027 | -0.04(-1.00%) |
Feb 01, 2022 | 3.897 | 3.985 | 3.809 | 3.926 | 35,390 | +0.03(+0.75%) |
Jan 31, 2022 | 3.789 | 4.053 | 3.897 | 36,028 | +0.06(+1.53%) | |
Jan 28, 2022 | 3.897 | 4.043 | 3.789 | 3.838 | 75,364 | -0.06(-1.50%) |
Jan 27, 2022 | 4.073 | 4.102 | 3.858 | 3.897 | 146,661 | -0.16(-3.86%) |
Jan 26, 2022 | 4.248 | 4.346 | 4.043 | 4.053 | 17,606 | -0.11(-2.58%) |
Jan 25, 2022 | 4.180 | 4.209 | 3.770 | 4.161 | 240,466 | -0.06(-1.39%) |
Jan 24, 2022 | 4.483 | 4.620 | 4.141 | 4.219 | 81,052 | -0.37(-8.08%) |
Jan 21, 2022 | 4.561 | 4.688 | 4.444 | 4.590 | 71,649 | -0.01(-0.21%) |
Jan 20, 2022 | 4.610 | 4.737 | 4.561 | 4.600 | 66,424 | +0.00(+0.00%) |
Jan 19, 2022 | 4.707 | 4.707 | 4.395 | 4.600 | 68,658 | -0.12(-2.48%) |
Jan 18, 2022 | 4.893 | 4.893 | 4.600 | 4.717 | 93,554 | -0.06(-1.23%) |
Jan 14, 2022 | 4.776 | 0 | +0.01(+0.20%) | |||
Jan 13, 2022 | 4.776 | 4.922 | 4.756 | 4.766 | 59,668 | -0.05(-1.01%) |
Jan 12, 2022 | 4.864 | 4.864 | 4.776 | 4.815 | 47,659 | +0.02(+0.41%) |
Jan 11, 2022 | 4.493 | 4.825 | 4.473 | 4.795 | 73,685 | +0.28(+6.28%) |
Jan 10, 2022 | 4.483 | 4.590 | 4.444 | 4.512 | 40,533 | +0.02(+0.43%) |
Jan 07, 2022 | 4.571 | 4.737 | 4.463 | 4.493 | 60,476 | -0.10(-2.13%) |
Jan 06, 2022 | 4.620 | 4.737 | 4.571 | 4.590 | 170,423 | -0.10(-2.08%) |
Jan 05, 2022 | 4.717 | 4.873 | 4.659 | 4.688 | 78,441 | -0.04(-0.83%) |
Jan 04, 2022 | 4.698 | 4.814 | 4.639 | 4.727 | 30,524 | +0.03(+0.62%) |
Jan 03, 2022 | 4.424 | 4.717 | 4.405 | 4.698 | 175,423 | +0.30(+6.89%) |
Dec 31, 2021 | 4.307 | 4.483 | 4.282 | 4.395 | 89,774 | +0.06(+1.35%) |
Dec 30, 2021 | 4.307 | 4.473 | 4.293 | 4.336 | 109,468 | -0.01(-0.22%) |
Dec 29, 2021 | 4.473 | 4.571 | 4.307 | 4.346 | 103,472 | -0.14(-3.05%) |
Dec 28, 2021 | 4.541 | 4.610 | 4.385 | 4.483 | 77,627 | -0.07(-1.50%) |
Dec 27, 2021 | 4.336 | 4.561 | 4.258 | 4.551 | 128,560 | +0.21(+4.72%) |
Dec 23, 2021 | 4.395 | 4.463 | 4.229 | 4.346 | 63,532 | -0.05(-1.11%) |
Dec 22, 2021 | 4.385 | 4.512 | 4.307 | 4.395 | 66,488 | -0.01(-0.22%) |
Dec 21, 2021 | 4.278 | 4.463 | 4.278 | 4.405 | 175,443 | +0.16(+3.68%) |
Dec 20, 2021 | 4.082 | 4.297 | 4.082 | 4.248 | 175,332 | +0.13(+3.08%) |
Dec 17, 2021 | 4.024 | 4.200 | 3.950 | 4.121 | 182,576 | +0.07(+1.69%) |
Dec 16, 2021 | 4.102 | 4.151 | 4.005 | 4.053 | 125,811 | -0.04(-0.95%) |
Dec 15, 2021 | 4.063 | 4.151 | 3.994 | 4.092 | 104,651 | +0.03(+0.72%) |
Dec 14, 2021 | 3.975 | 4.121 | 3.975 | 4.063 | 163,350 | +0.03(+0.73%) |
Dec 13, 2021 | 4.024 | 4.082 | 3.968 | 4.034 | 96,078 | +0.00(+0.00%) |
Dec 10, 2021 | 4.170 | 4.170 | 3.975 | 4.034 | 93,161 | -0.10(-2.36%) |
Dec 09, 2021 | 4.024 | 4.229 | 3.945 | 4.131 | 111,379 | +0.09(+2.17%) |
Dec 08, 2021 | 3.799 | 4.082 | 3.701 | 4.043 | 217,892 | +0.24(+6.43%) |
Dec 07, 2021 | 3.643 | 3.838 | 3.614 | 3.799 | 75,624 | +0.15(+4.01%) |
Dec 06, 2021 | 3.535 | 3.780 | 3.535 | 3.653 | 79,192 | +0.13(+3.60%) |
Dec 03, 2021 | 3.745 | 3.745 | 3.516 | 3.526 | 104,996 | -0.13(-3.48%) |
Dec 02, 2021 | 3.750 | 3.755 | 3.643 | 3.653 | 54,388 | -0.09(-2.35%) |