Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.053 | 4.079 | 4.002 | 4.028 | 3,138,982 | -0.03(-0.84%) |
Feb 25, 2022 | 4.036 | 4.088 | 4.045 | 4.062 | 2,956,687 | +0.08(+1.94%) |
Feb 24, 2022 | 3.959 | 3.993 | 3.904 | 3.985 | 3,148,441 | -0.07(-1.69%) |
Feb 23, 2022 | 4.105 | 4.126 | 4.045 | 4.053 | 1,950,738 | -0.04(-1.05%) |
Feb 22, 2022 | 4.062 | 4.118 | 4.053 | 4.096 | 2,724,286 | -0.09(-2.05%) |
Feb 18, 2022 | 4.182 | 0 | -0.01(-0.20%) | |||
Feb 17, 2022 | 4.199 | 4.208 | 4.165 | 4.191 | 2,271,559 | -0.04(-1.01%) |
Feb 16, 2022 | 4.199 | 4.251 | 4.199 | 4.233 | 3,099,993 | -0.03(-0.60%) |
Feb 15, 2022 | 4.216 | 4.268 | 4.216 | 4.259 | 2,510,775 | +0.08(+1.84%) |
Feb 14, 2022 | 4.199 | 4.208 | 4.139 | 4.182 | 7,736,264 | -0.02(-0.41%) |
Feb 11, 2022 | 4.259 | 4.302 | 4.182 | 4.199 | 4,477,322 | -0.04(-1.01%) |
Feb 10, 2022 | 4.259 | 4.293 | 4.225 | 4.242 | 4,071,427 | +0.00(+0.00%) |
Feb 09, 2022 | 4.208 | 4.242 | 4.208 | 4.242 | 2,269,076 | +0.07(+1.64%) |
Feb 08, 2022 | 4.139 | 4.182 | 4.131 | 4.173 | 2,778,482 | +0.10(+2.53%) |
Feb 07, 2022 | 4.045 | 4.096 | 4.036 | 4.071 | 1,006,821 | +0.02(+0.42%) |
Feb 04, 2022 | 4.028 | 4.071 | 4.011 | 4.053 | 1,734,531 | +0.01(+0.21%) |
Feb 03, 2022 | 4.036 | 4.028 | 4.045 | 1,922,126 | +0.06(+1.51%) | |
Feb 02, 2022 | 3.968 | 3.985 | 3.942 | 3.985 | 2,095,083 | +0.05(+1.31%) |
Feb 01, 2022 | 3.899 | 3.933 | 3.882 | 3.933 | 2,111,604 | -0.03(-0.65%) |
Jan 31, 2022 | 3.951 | 3.968 | 3.908 | 3.959 | 1,302,661 | -0.03(-0.65%) |
Jan 28, 2022 | 3.933 | 3.976 | 3.916 | 3.985 | 2,130,341 | +0.08(+1.97%) |
Jan 27, 2022 | 3.933 | 3.959 | 3.874 | 3.908 | 7,788,759 | +0.02(+0.44%) |
Jan 26, 2022 | 3.959 | 3.968 | 3.865 | 3.891 | 2,066,859 | -0.04(-1.09%) |
Jan 25, 2022 | 3.899 | 3.951 | 3.874 | 3.933 | 2,829,259 | +0.05(+1.32%) |
Jan 24, 2022 | 3.891 | 3.899 | 3.788 | 3.882 | 6,413,982 | +0.08(+2.03%) |
Jan 21, 2022 | 3.831 | 3.856 | 3.788 | 3.805 | 2,203,435 | -0.01(-0.22%) |
Jan 20, 2022 | 3.865 | 3.865 | 3.805 | 3.814 | 1,437,727 | -0.07(-1.77%) |
Jan 19, 2022 | 3.908 | 3.908 | 3.856 | 3.882 | 1,247,032 | -0.03(-0.66%) |
Jan 18, 2022 | 3.925 | 3.933 | 3.882 | 3.908 | 1,655,414 | -0.02(-0.44%) |
Jan 14, 2022 | 3.925 | 0 | +0.05(+1.33%) | |||
Jan 13, 2022 | 3.882 | 3.916 | 3.874 | 3.874 | 1,508,879 | +0.02(+0.44%) |
Jan 12, 2022 | 3.805 | 3.865 | 3.805 | 3.856 | 1,373,668 | +0.00(+0.00%) |
Jan 11, 2022 | 3.822 | 3.861 | 3.801 | 3.856 | 1,192,877 | +0.01(+0.22%) |
Jan 10, 2022 | 3.865 | 3.908 | 3.848 | 3.848 | 2,585,221 | +0.09(+2.28%) |
Jan 07, 2022 | 3.736 | 3.771 | 3.736 | 3.762 | 1,488,624 | +0.04(+1.15%) |
Jan 06, 2022 | 3.736 | 3.745 | 3.706 | 3.719 | 2,242,136 | +0.08(+2.12%) |
Jan 05, 2022 | 3.694 | 3.719 | 3.625 | 3.642 | 1,472,070 | -0.03(-0.93%) |
Jan 04, 2022 | 3.685 | 3.711 | 3.676 | 3.676 | 1,995,890 | -0.03(-0.69%) |
Jan 03, 2022 | 3.702 | 3.719 | 3.676 | 3.702 | 2,240,305 | +0.07(+1.89%) |
Dec 31, 2021 | 3.659 | 3.685 | 3.625 | 3.634 | 2,978,210 | -0.03(-0.93%) |
Dec 30, 2021 | 3.702 | 3.724 | 3.659 | 3.668 | 1,824,380 | -0.09(-2.51%) |
Dec 29, 2021 | 3.762 | 3.771 | 3.745 | 3.762 | 1,400,037 | +0.02(+0.46%) |
Dec 28, 2021 | 3.762 | 3.796 | 3.741 | 3.745 | 1,869,384 | -0.01(-0.23%) |
Dec 27, 2021 | 3.745 | 3.762 | 3.728 | 3.754 | 1,944,173 | +0.03(+0.69%) |
Dec 23, 2021 | 3.736 | 3.762 | 3.724 | 3.728 | 2,804,380 | +0.01(+0.23%) |
Dec 22, 2021 | 3.694 | 3.728 | 3.694 | 3.719 | 1,491,578 | +0.02(+0.46%) |
Dec 21, 2021 | 3.676 | 3.711 | 3.676 | 3.702 | 2,144,384 | +0.03(+0.70%) |
Dec 20, 2021 | 3.642 | 3.685 | 3.625 | 3.676 | 2,856,156 | -0.02(-0.46%) |
Dec 17, 2021 | 3.668 | 3.702 | 3.668 | 3.694 | 4,450,724 | +0.04(+1.17%) |
Dec 16, 2021 | 3.642 | 3.689 | 3.642 | 3.651 | 1,759,131 | -0.06(-1.62%) |
Dec 15, 2021 | 3.676 | 3.711 | 3.655 | 3.711 | 2,048,911 | +0.02(+0.46%) |
Dec 14, 2021 | 3.642 | 3.724 | 3.642 | 3.694 | 3,167,676 | +0.14(+3.86%) |
Dec 13, 2021 | 3.574 | 3.580 | 3.539 | 3.556 | 1,559,047 | -0.06(-1.66%) |
Dec 10, 2021 | 3.574 | 3.616 | 3.565 | 3.616 | 2,010,434 | +0.05(+1.44%) |
Dec 09, 2021 | 3.582 | 3.582 | 3.556 | 3.565 | 986,659 | -0.05(-1.42%) |
Dec 08, 2021 | 3.608 | 3.634 | 3.599 | 3.616 | 1,962,576 | -0.01(-0.24%) |
Dec 07, 2021 | 3.642 | 3.651 | 3.625 | 3.625 | 3,382,718 | -0.02(-0.47%) |
Dec 06, 2021 | 3.608 | 3.676 | 3.608 | 3.642 | 5,687,703 | +0.08(+2.16%) |
Dec 03, 2021 | 3.556 | 3.565 | 3.531 | 3.565 | 2,323,676 | -0.04(-1.19%) |
Dec 02, 2021 | 3.599 | 3.625 | 3.591 | 3.608 | 2,431,461 | -0.03(-0.94%) |