Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.720 | 4.940 | 4.700 | 4.850 | 1,207,693 | +0.15(+3.19%) |
Feb 25, 2022 | 4.700 | 4.700 | 4.510 | 4.700 | 390,187 | -0.02(-0.42%) |
Feb 24, 2022 | 4.650 | 4.740 | 4.440 | 4.720 | 737,002 | +0.19(+4.19%) |
Feb 23, 2022 | 4.680 | 4.790 | 4.500 | 4.530 | 563,604 | -0.07(-1.52%) |
Feb 22, 2022 | 4.840 | 4.890 | 4.490 | 4.600 | 751,902 | -0.14(-2.95%) |
Feb 18, 2022 | 4.740 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.810 | 4.940 | 4.690 | 4.780 | 469,168 | +0.03(+0.63%) |
Feb 16, 2022 | 4.520 | 4.940 | 4.480 | 4.750 | 617,326 | +0.29(+6.50%) |
Feb 15, 2022 | 4.410 | 4.495 | 4.310 | 4.460 | 391,295 | -0.11(-2.41%) |
Feb 14, 2022 | 4.690 | 4.750 | 4.500 | 4.570 | 964,977 | -0.05(-1.08%) |
Feb 11, 2022 | 4.410 | 4.665 | 4.355 | 4.620 | 1,077,512 | +0.32(+7.44%) |
Feb 10, 2022 | 4.220 | 4.470 | 4.130 | 4.300 | 549,339 | +0.06(+1.42%) |
Feb 09, 2022 | 3.950 | 4.260 | 3.950 | 4.240 | 390,122 | +0.29(+7.34%) |
Feb 08, 2022 | 4.210 | 4.250 | 3.915 | 3.950 | 1,074,684 | -0.31(-7.28%) |
Feb 07, 2022 | 4.240 | 4.410 | 4.135 | 4.260 | 860,877 | +0.05(+1.19%) |
Feb 04, 2022 | 3.980 | 4.235 | 3.980 | 4.210 | 1,154,009 | +0.29(+7.40%) |
Feb 03, 2022 | 3.810 | 3.955 | 3.780 | 3.920 | 500,437 | +0.03(+0.77%) |
Feb 02, 2022 | 3.900 | 3.920 | 3.750 | 3.890 | 329,020 | -0.06(-1.52%) |
Feb 01, 2022 | 3.690 | 3.950 | 3.670 | 3.950 | 515,955 | +0.22(+5.90%) |
Jan 31, 2022 | 3.570 | 3.830 | 3.730 | 782,696 | +0.13(+3.61%) | |
Jan 28, 2022 | 3.620 | 3.691 | 3.520 | 3.600 | 419,235 | -0.05(-1.37%) |
Jan 27, 2022 | 3.920 | 3.920 | 3.570 | 3.650 | 611,727 | -0.11(-2.93%) |
Jan 26, 2022 | 3.760 | 3.950 | 3.641 | 3.760 | 984,238 | +0.12(+3.30%) |
Jan 25, 2022 | 3.320 | 3.700 | 3.260 | 3.640 | 745,624 | +0.26(+7.69%) |
Jan 24, 2022 | 3.300 | 3.400 | 3.100 | 3.380 | 1,240,383 | -0.07(-2.03%) |
Jan 21, 2022 | 3.610 | 3.680 | 3.400 | 3.450 | 969,681 | -0.27(-7.26%) |
Jan 20, 2022 | 3.800 | 3.960 | 3.670 | 3.720 | 510,599 | -0.08(-2.11%) |
Jan 19, 2022 | 3.820 | 3.900 | 3.705 | 3.800 | 523,968 | +0.03(+0.80%) |
Jan 18, 2022 | 3.920 | 4.135 | 3.740 | 3.770 | 1,113,276 | -0.10(-2.58%) |
Jan 14, 2022 | 3.870 | 0 | +0.29(+8.10%) | |||
Jan 13, 2022 | 3.750 | 3.830 | 3.560 | 3.580 | 507,931 | -0.11(-2.98%) |
Jan 12, 2022 | 3.710 | 3.780 | 3.630 | 3.690 | 341,858 | +0.03(+0.82%) |
Jan 11, 2022 | 3.410 | 3.730 | 3.330 | 3.660 | 629,167 | +0.30(+8.93%) |
Jan 10, 2022 | 3.470 | 3.470 | 3.325 | 3.360 | 342,162 | -0.09(-2.61%) |
Jan 07, 2022 | 3.500 | 3.540 | 3.425 | 3.450 | 276,146 | -0.03(-0.86%) |
Jan 06, 2022 | 3.510 | 3.605 | 3.450 | 3.480 | 469,709 | +0.11(+3.26%) |
Jan 05, 2022 | 3.550 | 3.670 | 3.310 | 3.370 | 599,432 | -0.17(-4.80%) |
Jan 04, 2022 | 3.520 | 3.640 | 3.460 | 3.540 | 793,469 | +0.06(+1.72%) |
Jan 03, 2022 | 3.150 | 3.480 | 3.110 | 3.480 | 924,719 | +0.37(+11.90%) |
Dec 31, 2021 | 3.100 | 3.150 | 3.050 | 3.110 | 262,014 | +0.00(+0.00%) |
Dec 30, 2021 | 3.200 | 3.260 | 3.105 | 3.110 | 405,656 | -0.06(-1.89%) |
Dec 29, 2021 | 3.290 | 3.330 | 3.170 | 3.170 | 419,073 | -0.14(-4.23%) |
Dec 28, 2021 | 3.420 | 3.476 | 3.310 | 3.310 | 277,503 | -0.11(-3.22%) |
Dec 27, 2021 | 3.220 | 3.480 | 3.130 | 3.420 | 568,526 | +0.20(+6.21%) |
Dec 23, 2021 | 3.170 | 3.260 | 3.100 | 3.220 | 415,966 | +0.05(+1.58%) |
Dec 22, 2021 | 3.080 | 3.200 | 3.000 | 3.170 | 343,100 | +0.10(+3.26%) |
Dec 21, 2021 | 3.000 | 3.120 | 2.960 | 3.070 | 623,494 | +0.19(+6.60%) |
Dec 20, 2021 | 2.880 | 2.906 | 2.760 | 2.880 | 813,569 | -0.06(-2.04%) |
Dec 17, 2021 | 2.980 | 3.045 | 2.927 | 2.940 | 970,260 | -0.15(-4.85%) |
Dec 16, 2021 | 3.010 | 3.135 | 2.975 | 3.090 | 1,405,446 | +0.09(+3.00%) |
Dec 15, 2021 | 2.920 | 3.040 | 2.790 | 3.000 | 650,135 | +0.06(+2.04%) |
Dec 14, 2021 | 2.980 | 3.055 | 2.915 | 2.940 | 372,126 | -0.05(-1.67%) |
Dec 13, 2021 | 3.060 | 3.082 | 2.940 | 2.990 | 680,553 | -0.12(-3.86%) |
Dec 10, 2021 | 3.130 | 3.160 | 2.990 | 3.110 | 656,253 | +0.01(+0.32%) |
Dec 09, 2021 | 3.200 | 3.250 | 3.060 | 3.100 | 737,230 | -0.19(-5.78%) |
Dec 08, 2021 | 3.380 | 3.441 | 3.280 | 3.290 | 746,798 | -0.10(-2.95%) |
Dec 07, 2021 | 3.310 | 3.450 | 3.250 | 3.390 | 530,086 | +0.14(+4.31%) |
Dec 06, 2021 | 3.170 | 3.310 | 3.100 | 3.250 | 385,353 | +0.08(+2.52%) |
Dec 03, 2021 | 3.250 | 3.320 | 3.090 | 3.170 | 681,928 | -0.05(-1.55%) |
Dec 02, 2021 | 2.960 | 3.240 | 2.940 | 3.220 | 628,344 | +0.26(+8.78%) |