Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.900 | 4.360 | 3.850 | 4.140 | 14,643,534 | +0.10(+2.48%) |
Feb 25, 2022 | 3.990 | 4.090 | 3.931 | 4.040 | 9,203,969 | +0.04(+1.00%) |
Feb 24, 2022 | 3.620 | 4.000 | 3.540 | 4.000 | 19,482,966 | +0.16(+4.17%) |
Feb 23, 2022 | 4.090 | 4.155 | 3.840 | 3.840 | 8,309,980 | -0.07(-1.79%) |
Feb 22, 2022 | 3.990 | 4.140 | 3.890 | 3.910 | 10,002,131 | -0.21(-5.10%) |
Feb 18, 2022 | 4.120 | 0 | -0.29(-6.58%) | |||
Feb 17, 2022 | 4.400 | 4.790 | 4.360 | 4.410 | 7,596,737 | -0.02(-0.45%) |
Feb 16, 2022 | 4.490 | 4.600 | 4.230 | 4.430 | 10,642,302 | -0.07(-1.56%) |
Feb 15, 2022 | 4.320 | 4.620 | 4.250 | 4.500 | 10,353,482 | +0.34(+8.17%) |
Feb 14, 2022 | 4.270 | 4.360 | 4.080 | 4.160 | 8,931,461 | -0.13(-3.03%) |
Feb 11, 2022 | 4.550 | 4.630 | 4.270 | 4.290 | 6,493,555 | -0.27(-5.92%) |
Feb 10, 2022 | 4.380 | 4.780 | 4.360 | 4.560 | 11,494,382 | -0.03(-0.65%) |
Feb 09, 2022 | 4.140 | 4.645 | 4.100 | 4.590 | 13,950,970 | +0.53(+13.05%) |
Feb 08, 2022 | 3.870 | 4.100 | 3.810 | 4.060 | 6,835,978 | +0.17(+4.37%) |
Feb 07, 2022 | 3.970 | 4.200 | 3.880 | 3.890 | 6,977,176 | -0.14(-3.47%) |
Feb 04, 2022 | 4.070 | 4.130 | 3.840 | 4.030 | 8,556,175 | +0.09(+2.28%) |
Feb 03, 2022 | 4.100 | 3.910 | 3.940 | 6,917,417 | -0.21(-5.06%) | |
Feb 02, 2022 | 4.500 | 4.500 | 4.100 | 4.150 | 9,138,933 | -0.38(-8.39%) |
Feb 01, 2022 | 4.070 | 4.570 | 4.070 | 4.530 | 14,838,238 | +0.45(+11.03%) |
Jan 31, 2022 | 3.570 | 4.080 | 15,233,475 | +0.58(+16.57%) | ||
Jan 28, 2022 | 3.420 | 3.510 | 3.260 | 3.500 | 12,115,845 | +0.08(+2.34%) |
Jan 27, 2022 | 3.600 | 3.680 | 3.400 | 3.420 | 13,853,801 | -0.15(-4.07%) |
Jan 26, 2022 | 4.255 | 4.290 | 3.560 | 3.565 | 21,806,044 | -0.53(-13.05%) |
Jan 25, 2022 | 4.040 | 4.325 | 3.980 | 4.100 | 9,174,520 | -0.15(-3.53%) |
Jan 24, 2022 | 4.250 | 4.265 | 3.910 | 4.250 | 9,155,419 | -0.02(-0.47%) |
Jan 21, 2022 | 4.700 | 4.740 | 4.215 | 4.270 | 11,672,639 | -0.47(-9.92%) |
Jan 20, 2022 | 5.100 | 5.200 | 4.740 | 4.740 | 9,690,361 | -0.10(-2.07%) |
Jan 19, 2022 | 4.850 | 4.980 | 4.705 | 4.840 | 5,832,576 | +0.04(+0.83%) |
Jan 18, 2022 | 4.850 | 5.080 | 4.750 | 4.800 | 5,948,898 | -0.07(-1.44%) |
Jan 14, 2022 | 4.870 | 0 | +0.23(+4.96%) | |||
Jan 13, 2022 | 4.830 | 4.920 | 4.620 | 4.640 | 7,213,887 | -0.28(-5.69%) |
Jan 12, 2022 | 5.070 | 5.192 | 4.850 | 4.920 | 9,135,928 | +0.00(+0.00%) |
Jan 11, 2022 | 4.580 | 4.985 | 4.510 | 4.920 | 9,178,914 | +0.31(+6.72%) |
Jan 10, 2022 | 4.400 | 4.680 | 4.217 | 4.610 | 10,904,972 | +0.18(+4.06%) |
Jan 07, 2022 | 4.310 | 4.680 | 4.222 | 4.430 | 14,903,758 | +0.19(+4.48%) |
Jan 06, 2022 | 4.300 | 4.395 | 3.930 | 4.240 | 13,714,708 | +0.05(+1.19%) |
Jan 05, 2022 | 4.180 | 4.645 | 4.150 | 4.190 | 7,610,407 | -0.12(-2.78%) |
Jan 04, 2022 | 4.520 | 4.530 | 4.080 | 4.310 | 8,576,631 | -0.23(-5.07%) |
Jan 03, 2022 | 4.610 | 4.740 | 4.360 | 4.540 | 6,258,884 | -0.02(-0.44%) |
Dec 31, 2021 | 4.500 | 4.790 | 4.460 | 4.560 | 7,832,084 | -0.14(-2.98%) |
Dec 30, 2021 | 4.040 | 4.890 | 3.990 | 4.700 | 18,298,846 | +0.67(+16.63%) |
Dec 29, 2021 | 4.200 | 4.210 | 3.980 | 4.030 | 16,449,140 | -0.28(-6.50%) |
Dec 28, 2021 | 4.510 | 4.620 | 4.240 | 4.310 | 10,655,473 | -0.28(-6.10%) |
Dec 27, 2021 | 4.860 | 5.000 | 4.550 | 4.590 | 6,172,460 | -0.32(-6.52%) |
Dec 23, 2021 | 4.930 | 4.970 | 4.710 | 4.910 | 5,925,423 | -0.10(-2.00%) |
Dec 22, 2021 | 4.940 | 5.110 | 4.865 | 5.010 | 7,044,816 | -0.15(-2.91%) |
Dec 21, 2021 | 4.610 | 5.260 | 4.580 | 5.160 | 11,131,104 | +0.64(+14.16%) |
Dec 20, 2021 | 4.590 | 4.700 | 4.410 | 4.520 | 7,022,571 | -0.26(-5.46%) |
Dec 17, 2021 | 4.370 | 4.790 | 4.250 | 4.781 | 10,512,208 | +0.21(+4.62%) |
Dec 16, 2021 | 4.570 | 4.820 | 4.510 | 4.570 | 7,084,687 | +0.05(+1.11%) |
Dec 15, 2021 | 4.730 | 4.750 | 4.230 | 4.520 | 13,801,185 | -0.17(-3.62%) |
Dec 14, 2021 | 4.690 | 4.930 | 4.640 | 4.690 | 7,825,907 | -0.17(-3.50%) |
Dec 13, 2021 | 5.020 | 5.065 | 4.670 | 4.860 | 8,368,396 | -0.25(-4.89%) |
Dec 10, 2021 | 5.030 | 5.165 | 4.850 | 5.110 | 12,712,521 | +0.14(+2.82%) |
Dec 09, 2021 | 5.400 | 5.525 | 4.930 | 4.970 | 8,760,827 | -0.49(-8.97%) |
Dec 08, 2021 | 5.300 | 5.630 | 5.040 | 5.460 | 7,941,736 | +0.11(+2.06%) |
Dec 07, 2021 | 5.180 | 5.400 | 5.130 | 5.350 | 9,517,530 | +0.36(+7.21%) |
Dec 06, 2021 | 4.700 | 5.080 | 4.580 | 4.990 | 13,480,880 | +0.28(+5.94%) |
Dec 03, 2021 | 5.340 | 5.345 | 4.660 | 4.710 | 23,454,044 | -0.88(-15.74%) |
Dec 02, 2021 | 5.690 | 5.730 | 5.410 | 5.590 | 10,222,036 | -0.06(-1.06%) |