Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.580 | 3.720 | 3.520 | 3.600 | 358,277 | -0.02(-0.55%) |
Feb 25, 2022 | 3.610 | 3.630 | 3.480 | 3.620 | 432,158 | +0.03(+0.84%) |
Feb 24, 2022 | 3.130 | 3.630 | 3.100 | 3.590 | 604,589 | +0.26(+7.81%) |
Feb 23, 2022 | 3.260 | 3.420 | 3.175 | 3.330 | 446,635 | +0.11(+3.42%) |
Feb 22, 2022 | 3.290 | 3.290 | 3.170 | 3.220 | 545,472 | -0.04(-1.23%) |
Feb 18, 2022 | 3.260 | 0 | -0.14(-4.12%) | |||
Feb 17, 2022 | 3.680 | 3.690 | 3.400 | 3.400 | 243,436 | -0.29(-7.86%) |
Feb 16, 2022 | 3.650 | 3.740 | 3.610 | 3.690 | 366,395 | -0.02(-0.54%) |
Feb 15, 2022 | 3.590 | 3.730 | 3.570 | 3.710 | 443,071 | +0.18(+5.10%) |
Feb 14, 2022 | 3.490 | 3.630 | 3.450 | 3.530 | 354,505 | +0.06(+1.73%) |
Feb 11, 2022 | 3.590 | 3.758 | 3.390 | 3.470 | 663,447 | -0.17(-4.67%) |
Feb 10, 2022 | 3.580 | 3.810 | 3.510 | 3.640 | 698,391 | -0.05(-1.36%) |
Feb 09, 2022 | 3.500 | 3.695 | 3.460 | 3.690 | 507,658 | +0.25(+7.27%) |
Feb 08, 2022 | 3.530 | 3.565 | 3.350 | 3.440 | 882,258 | -0.12(-3.37%) |
Feb 07, 2022 | 3.490 | 3.660 | 3.460 | 3.560 | 769,675 | +0.12(+3.49%) |
Feb 04, 2022 | 3.420 | 3.460 | 3.240 | 3.440 | 731,149 | +0.06(+1.78%) |
Feb 03, 2022 | 3.420 | 3.360 | 3.380 | 325,171 | -0.12(-3.43%) | |
Feb 02, 2022 | 3.780 | 3.800 | 3.480 | 3.500 | 482,005 | -0.29(-7.65%) |
Feb 01, 2022 | 3.700 | 3.830 | 3.670 | 3.790 | 441,997 | +0.04(+1.07%) |
Jan 31, 2022 | 3.470 | 3.750 | 656,474 | +0.28(+8.07%) | ||
Jan 28, 2022 | 3.460 | 3.550 | 3.340 | 3.470 | 594,598 | +0.03(+0.87%) |
Jan 27, 2022 | 3.710 | 3.800 | 3.400 | 3.440 | 529,076 | -0.23(-6.27%) |
Jan 26, 2022 | 3.950 | 3.980 | 3.630 | 3.670 | 523,152 | -0.17(-4.43%) |
Jan 25, 2022 | 3.920 | 3.970 | 3.810 | 3.840 | 555,124 | -0.15(-3.76%) |
Jan 24, 2022 | 3.600 | 4.050 | 3.520 | 3.990 | 840,002 | +0.27(+7.26%) |
Jan 21, 2022 | 3.970 | 4.000 | 3.710 | 3.720 | 661,955 | -0.21(-5.34%) |
Jan 20, 2022 | 4.130 | 4.211 | 3.910 | 3.930 | 539,998 | -0.08(-2.00%) |
Jan 19, 2022 | 4.180 | 4.300 | 3.990 | 4.010 | 438,520 | -0.10(-2.43%) |
Jan 18, 2022 | 4.220 | 4.340 | 4.110 | 4.110 | 364,210 | -0.19(-4.42%) |
Jan 14, 2022 | 4.300 | 0 | -0.09(-2.05%) | |||
Jan 13, 2022 | 4.660 | 4.750 | 4.360 | 4.390 | 743,318 | -0.22(-4.77%) |
Jan 12, 2022 | 4.460 | 4.720 | 4.400 | 4.610 | 632,326 | +0.18(+4.06%) |
Jan 11, 2022 | 4.430 | 4.570 | 4.340 | 4.430 | 444,219 | +0.02(+0.45%) |
Jan 10, 2022 | 4.460 | 4.570 | 4.280 | 4.410 | 483,995 | -0.08(-1.78%) |
Jan 07, 2022 | 4.620 | 4.780 | 4.460 | 4.490 | 661,158 | -0.16(-3.44%) |
Jan 06, 2022 | 4.640 | 4.650 | 4.310 | 4.650 | 707,571 | +0.08(+1.75%) |
Jan 05, 2022 | 4.970 | 5.040 | 4.510 | 4.570 | 1,095,563 | -0.39(-7.86%) |
Jan 04, 2022 | 5.060 | 5.160 | 4.860 | 4.960 | 485,262 | -0.12(-2.36%) |
Jan 03, 2022 | 4.830 | 5.111 | 4.750 | 5.080 | 547,599 | +0.30(+6.28%) |
Dec 31, 2021 | 4.780 | 4.920 | 4.751 | 4.780 | 571,279 | -0.08(-1.65%) |
Dec 30, 2021 | 4.660 | 4.980 | 4.660 | 4.860 | 594,039 | +0.13(+2.75%) |
Dec 29, 2021 | 4.960 | 4.960 | 4.640 | 4.730 | 748,642 | -0.26(-5.21%) |
Dec 28, 2021 | 4.870 | 5.120 | 4.770 | 4.990 | 716,456 | +0.13(+2.67%) |
Dec 27, 2021 | 5.240 | 5.240 | 4.860 | 4.860 | 643,828 | -0.34(-6.54%) |
Dec 23, 2021 | 5.180 | 5.310 | 5.120 | 5.200 | 459,559 | +0.04(+0.78%) |
Dec 22, 2021 | 5.130 | 5.270 | 5.110 | 5.160 | 372,590 | -0.02(-0.39%) |
Dec 21, 2021 | 5.170 | 5.220 | 5.090 | 5.180 | 365,378 | +0.07(+1.37%) |
Dec 20, 2021 | 5.210 | 5.240 | 5.020 | 5.110 | 527,957 | -0.18(-3.40%) |
Dec 17, 2021 | 5.150 | 5.350 | 5.045 | 5.290 | 905,311 | +0.09(+1.73%) |
Dec 16, 2021 | 5.400 | 5.470 | 5.170 | 5.200 | 467,851 | -0.23(-4.24%) |
Dec 15, 2021 | 5.340 | 5.440 | 5.010 | 5.430 | 761,208 | +0.12(+2.26%) |
Dec 14, 2021 | 5.280 | 5.440 | 5.170 | 5.310 | 551,070 | -0.07(-1.30%) |
Dec 13, 2021 | 5.300 | 5.550 | 5.210 | 5.380 | 433,371 | +0.02(+0.37%) |
Dec 10, 2021 | 5.700 | 5.720 | 5.339 | 5.360 | 528,871 | -0.36(-6.29%) |
Dec 09, 2021 | 5.770 | 5.880 | 5.640 | 5.720 | 489,361 | -0.09(-1.55%) |
Dec 08, 2021 | 5.730 | 5.980 | 5.625 | 5.810 | 672,753 | +0.10(+1.75%) |
Dec 07, 2021 | 5.250 | 5.880 | 5.210 | 5.710 | 862,920 | +0.59(+11.52%) |
Dec 06, 2021 | 5.360 | 5.365 | 4.880 | 5.120 | 903,898 | -0.12(-2.29%) |
Dec 03, 2021 | 5.570 | 5.640 | 5.180 | 5.240 | 697,070 | -0.39(-6.93%) |
Dec 02, 2021 | 5.540 | 5.660 | 5.250 | 5.630 | 495,571 | +0.06(+1.08%) |