Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.600 | 4.240 | 3.550 | 3.820 | 3,611,854 | +0.29(+8.22%) |
Feb 25, 2022 | 3.100 | 3.550 | 3.260 | 3.530 | 3,150,706 | +0.53(+17.67%) |
Feb 24, 2022 | 2.820 | 3.000 | 2.772 | 3.000 | 975,989 | +0.10(+3.45%) |
Feb 23, 2022 | 3.030 | 3.090 | 2.900 | 2.900 | 661,197 | -0.11(-3.65%) |
Feb 22, 2022 | 3.000 | 3.100 | 2.950 | 3.010 | 906,667 | +0.00(+0.00%) |
Feb 18, 2022 | 3.010 | 0 | -0.19(-5.94%) | |||
Feb 17, 2022 | 3.320 | 3.340 | 3.170 | 3.200 | 1,127,326 | -0.09(-2.74%) |
Feb 16, 2022 | 3.120 | 3.350 | 3.090 | 3.290 | 2,080,051 | +0.17(+5.45%) |
Feb 15, 2022 | 3.060 | 3.140 | 3.010 | 3.120 | 794,018 | +0.09(+2.97%) |
Feb 14, 2022 | 3.140 | 3.150 | 3.000 | 3.030 | 697,823 | -0.09(-2.88%) |
Feb 11, 2022 | 3.120 | 3.245 | 2.990 | 3.120 | 932,759 | +0.00(+0.00%) |
Feb 10, 2022 | 3.180 | 3.340 | 3.085 | 3.120 | 1,247,718 | -0.03(-0.95%) |
Feb 09, 2022 | 3.170 | 3.300 | 3.070 | 3.150 | 3,250,521 | +0.06(+1.94%) |
Feb 08, 2022 | 3.090 | 3.100 | 2.990 | 3.090 | 823,797 | +0.02(+0.65%) |
Feb 07, 2022 | 2.990 | 3.139 | 2.940 | 3.070 | 1,040,699 | +0.11(+3.72%) |
Feb 04, 2022 | 3.030 | 3.030 | 2.890 | 2.960 | 1,222,303 | -0.06(-1.99%) |
Feb 03, 2022 | 3.100 | 3.000 | 3.020 | 877,809 | -0.10(-3.21%) | |
Feb 02, 2022 | 3.230 | 3.230 | 3.040 | 3.120 | 1,338,710 | -0.12(-3.70%) |
Feb 01, 2022 | 3.010 | 3.260 | 2.910 | 3.240 | 2,743,445 | +0.25(+8.36%) |
Jan 31, 2022 | 2.750 | 2.990 | 5,523,607 | -0.41(-12.06%) | ||
Jan 28, 2022 | 3.260 | 3.410 | 3.180 | 3.400 | 967,724 | +0.13(+3.98%) |
Jan 27, 2022 | 3.550 | 3.730 | 3.240 | 3.270 | 1,244,135 | -0.26(-7.37%) |
Jan 26, 2022 | 3.580 | 3.739 | 3.470 | 3.530 | 1,137,458 | +0.04(+1.15%) |
Jan 25, 2022 | 3.570 | 3.710 | 3.410 | 3.490 | 1,145,930 | -0.12(-3.32%) |
Jan 24, 2022 | 3.420 | 3.660 | 3.310 | 3.610 | 2,517,556 | +0.06(+1.69%) |
Jan 21, 2022 | 3.700 | 3.760 | 3.510 | 3.550 | 2,603,609 | -0.22(-5.84%) |
Jan 20, 2022 | 3.900 | 3.915 | 3.745 | 3.770 | 1,243,587 | -0.09(-2.33%) |
Jan 19, 2022 | 3.780 | 3.930 | 3.705 | 3.860 | 996,029 | +0.13(+3.49%) |
Jan 18, 2022 | 4.020 | 4.020 | 3.700 | 3.730 | 1,408,332 | -0.29(-7.21%) |
Jan 14, 2022 | 4.020 | 0 | +0.19(+4.96%) | |||
Jan 13, 2022 | 3.920 | 3.995 | 3.805 | 3.830 | 1,107,989 | -0.09(-2.30%) |
Jan 12, 2022 | 4.100 | 4.169 | 3.910 | 3.920 | 945,806 | -0.09(-2.24%) |
Jan 11, 2022 | 3.980 | 4.080 | 3.920 | 4.010 | 769,307 | +0.03(+0.75%) |
Jan 10, 2022 | 4.010 | 4.080 | 3.835 | 3.980 | 1,196,986 | -0.09(-2.21%) |
Jan 07, 2022 | 3.870 | 4.120 | 3.870 | 4.070 | 1,679,409 | +0.25(+6.54%) |
Jan 06, 2022 | 3.840 | 3.900 | 3.730 | 3.820 | 1,341,054 | +0.02(+0.53%) |
Jan 05, 2022 | 4.070 | 4.110 | 3.780 | 3.800 | 1,341,752 | -0.16(-4.04%) |
Jan 04, 2022 | 4.130 | 4.270 | 3.920 | 3.960 | 1,515,715 | -0.18(-4.35%) |
Jan 03, 2022 | 3.950 | 4.150 | 3.750 | 4.140 | 2,168,046 | +0.25(+6.43%) |
Dec 31, 2021 | 3.990 | 4.065 | 3.840 | 3.890 | 1,545,499 | -0.11(-2.75%) |
Dec 30, 2021 | 3.950 | 4.140 | 3.900 | 4.000 | 1,474,663 | +0.02(+0.50%) |
Dec 29, 2021 | 4.200 | 4.195 | 3.960 | 3.980 | 1,361,939 | -0.21(-5.01%) |
Dec 28, 2021 | 4.350 | 4.430 | 4.190 | 4.190 | 1,305,557 | -0.19(-4.34%) |
Dec 27, 2021 | 4.650 | 4.650 | 4.320 | 4.380 | 1,156,548 | -0.17(-3.74%) |
Dec 23, 2021 | 4.550 | 4.660 | 4.440 | 4.550 | 754,805 | +0.02(+0.44%) |
Dec 22, 2021 | 4.540 | 4.640 | 4.440 | 4.530 | 1,020,657 | -0.06(-1.31%) |
Dec 21, 2021 | 4.570 | 4.800 | 4.501 | 4.590 | 1,344,652 | +0.04(+0.88%) |
Dec 20, 2021 | 4.560 | 4.610 | 4.420 | 4.550 | 1,720,170 | -0.15(-3.09%) |
Dec 17, 2021 | 4.690 | 4.800 | 4.581 | 4.695 | 1,659,988 | +0.00(+0.11%) |
Dec 16, 2021 | 5.120 | 5.125 | 4.580 | 4.690 | 1,883,053 | -0.40(-7.86%) |
Dec 15, 2021 | 5.050 | 5.110 | 4.713 | 5.090 | 2,095,756 | +0.03(+0.59%) |
Dec 14, 2021 | 4.800 | 5.100 | 4.715 | 5.060 | 1,257,256 | +0.21(+4.33%) |
Dec 13, 2021 | 5.130 | 5.160 | 4.750 | 4.850 | 1,289,802 | -0.32(-6.19%) |
Dec 10, 2021 | 5.340 | 5.365 | 5.120 | 5.170 | 706,613 | -0.10(-1.90%) |
Dec 09, 2021 | 5.400 | 5.400 | 5.180 | 5.270 | 1,474,806 | -0.12(-2.23%) |
Dec 08, 2021 | 5.330 | 5.420 | 5.100 | 5.390 | 1,566,004 | +0.09(+1.70%) |
Dec 07, 2021 | 5.110 | 5.355 | 5.110 | 5.300 | 1,575,460 | +0.26(+5.16%) |
Dec 06, 2021 | 4.850 | 5.220 | 4.710 | 5.040 | 1,538,788 | +0.22(+4.56%) |
Dec 03, 2021 | 4.920 | 5.080 | 4.724 | 4.820 | 1,878,531 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.095 | 4.730 | 4.980 | 1,636,952 | +0.28(+5.96%) |