Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.700 | 3.980 | 3.611 | 3.960 | 140,268 | +0.24(+6.45%) |
Feb 25, 2022 | 3.600 | 3.750 | 3.570 | 3.720 | 43,400 | +0.13(+3.62%) |
Feb 24, 2022 | 3.520 | 3.620 | 3.520 | 3.590 | 120,693 | -0.04(-1.10%) |
Feb 23, 2022 | 3.800 | 3.800 | 3.590 | 3.630 | 43,502 | -0.08(-2.16%) |
Feb 22, 2022 | 3.760 | 3.880 | 3.500 | 3.710 | 133,132 | -0.21(-5.36%) |
Feb 18, 2022 | 3.920 | 0 | +0.03(+0.77%) | |||
Feb 17, 2022 | 4.840 | 4.840 | 3.880 | 3.890 | 528,264 | -0.77(-16.61%) |
Feb 16, 2022 | 4.650 | 4.720 | 4.403 | 4.665 | 770,341 | +0.03(+0.54%) |
Feb 15, 2022 | 4.100 | 4.709 | 4.100 | 4.640 | 327,950 | +0.64(+16.00%) |
Feb 14, 2022 | 4.240 | 4.370 | 3.901 | 4.000 | 112,842 | -0.11(-2.68%) |
Feb 11, 2022 | 4.040 | 4.200 | 3.970 | 4.110 | 81,330 | +0.12(+3.01%) |
Feb 10, 2022 | 3.910 | 4.080 | 3.900 | 3.990 | 77,563 | +0.02(+0.50%) |
Feb 09, 2022 | 3.880 | 3.970 | 3.810 | 3.970 | 59,180 | +0.16(+4.20%) |
Feb 08, 2022 | 3.750 | 3.810 | 3.639 | 3.810 | 33,205 | +0.11(+2.97%) |
Feb 07, 2022 | 3.720 | 3.780 | 3.590 | 3.700 | 37,064 | -0.05(-1.33%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.530 | 3.750 | 20,235 | +0.14(+3.88%) |
Feb 03, 2022 | 3.680 | 3.530 | 3.610 | 13,897 | -0.11(-2.96%) | |
Feb 02, 2022 | 3.750 | 3.750 | 3.671 | 3.720 | 10,319 | -0.05(-1.33%) |
Feb 01, 2022 | 3.620 | 3.800 | 3.620 | 3.770 | 26,424 | +0.09(+2.45%) |
Jan 31, 2022 | 3.460 | 3.727 | 3.680 | 57,480 | +0.22(+6.36%) | |
Jan 28, 2022 | 3.370 | 3.510 | 3.310 | 3.460 | 41,105 | +0.07(+2.06%) |
Jan 27, 2022 | 3.500 | 3.540 | 3.350 | 3.390 | 40,772 | -0.02(-0.59%) |
Jan 26, 2022 | 3.700 | 3.700 | 3.360 | 3.410 | 44,116 | -0.21(-5.80%) |
Jan 25, 2022 | 3.470 | 3.680 | 3.470 | 3.620 | 19,267 | +0.02(+0.56%) |
Jan 24, 2022 | 3.610 | 3.640 | 3.280 | 3.600 | 78,810 | -0.09(-2.44%) |
Jan 21, 2022 | 3.780 | 3.783 | 3.600 | 3.690 | 116,502 | -0.09(-2.38%) |
Jan 20, 2022 | 3.800 | 3.950 | 3.780 | 3.780 | 102,398 | -0.02(-0.53%) |
Jan 19, 2022 | 3.880 | 3.880 | 3.780 | 3.800 | 21,727 | -0.08(-2.06%) |
Jan 18, 2022 | 3.880 | 3.905 | 3.799 | 3.880 | 27,009 | -0.06(-1.52%) |
Jan 14, 2022 | 3.940 | 0 | -0.14(-3.43%) | |||
Jan 13, 2022 | 4.120 | 4.130 | 3.900 | 4.080 | 78,097 | +0.01(+0.25%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.950 | 4.070 | 36,014 | +0.04(+0.99%) |
Jan 11, 2022 | 3.900 | 4.155 | 3.900 | 4.030 | 41,273 | +0.08(+2.03%) |
Jan 10, 2022 | 4.050 | 4.270 | 3.860 | 3.950 | 45,688 | -0.12(-2.95%) |
Jan 07, 2022 | 4.070 | 4.250 | 4.020 | 4.070 | 25,284 | +0.00(+0.00%) |
Jan 06, 2022 | 4.060 | 4.230 | 4.030 | 4.070 | 30,000 | -0.03(-0.73%) |
Jan 05, 2022 | 4.240 | 4.330 | 4.060 | 4.100 | 59,019 | -0.18(-4.21%) |
Jan 04, 2022 | 4.390 | 4.580 | 4.240 | 4.280 | 228,488 | -0.05(-1.15%) |
Jan 03, 2022 | 4.120 | 4.410 | 4.080 | 4.330 | 68,454 | +0.25(+6.13%) |
Dec 31, 2021 | 4.160 | 4.220 | 4.010 | 4.080 | 199,004 | -0.08(-1.92%) |
Dec 30, 2021 | 4.050 | 4.422 | 4.050 | 4.160 | 104,795 | +0.02(+0.48%) |
Dec 29, 2021 | 4.300 | 4.603 | 4.050 | 4.140 | 194,306 | -0.18(-4.17%) |
Dec 28, 2021 | 4.560 | 4.580 | 4.300 | 4.320 | 113,123 | -0.28(-6.09%) |
Dec 27, 2021 | 4.650 | 4.730 | 4.560 | 4.600 | 61,486 | -0.05(-1.08%) |
Dec 23, 2021 | 4.630 | 4.683 | 4.510 | 4.650 | 60,206 | -0.06(-1.27%) |
Dec 22, 2021 | 4.900 | 4.910 | 4.620 | 4.710 | 46,735 | -0.04(-0.84%) |
Dec 21, 2021 | 4.580 | 4.810 | 4.560 | 4.750 | 48,060 | +0.16(+3.49%) |
Dec 20, 2021 | 4.650 | 4.810 | 4.500 | 4.590 | 83,697 | -0.23(-4.77%) |
Dec 17, 2021 | 4.560 | 4.840 | 4.545 | 4.820 | 46,032 | +0.15(+3.21%) |
Dec 16, 2021 | 4.810 | 4.950 | 4.543 | 4.670 | 33,488 | -0.28(-5.66%) |
Dec 15, 2021 | 4.690 | 4.970 | 4.510 | 4.950 | 65,906 | +0.29(+6.22%) |
Dec 14, 2021 | 4.800 | 4.830 | 4.390 | 4.660 | 89,617 | -0.16(-3.32%) |
Dec 13, 2021 | 5.030 | 5.070 | 4.800 | 4.820 | 52,126 | -0.28(-5.49%) |
Dec 10, 2021 | 5.200 | 5.250 | 5.020 | 5.100 | 28,529 | -0.08(-1.54%) |
Dec 09, 2021 | 5.200 | 5.240 | 5.080 | 5.180 | 41,657 | +0.02(+0.30%) |
Dec 08, 2021 | 5.150 | 5.240 | 5.149 | 5.165 | 25,726 | +0.01(+0.29%) |
Dec 07, 2021 | 5.150 | 5.240 | 4.950 | 5.150 | 60,613 | +0.09(+1.78%) |
Dec 06, 2021 | 4.880 | 5.130 | 4.750 | 5.060 | 120,791 | +0.18(+3.69%) |
Dec 03, 2021 | 5.180 | 5.200 | 4.765 | 4.880 | 81,797 | -0.32(-6.15%) |
Dec 02, 2021 | 5.050 | 5.250 | 5.050 | 5.200 | 49,260 | +0.18(+3.59%) |