Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.900 | 3.920 | 3.720 | 3.740 | 535,404 | -0.17(-4.35%) |
Feb 25, 2022 | 4.060 | 3.930 | 3.810 | 3.910 | 459,661 | -0.05(-1.26%) |
Feb 24, 2022 | 3.700 | 3.995 | 3.661 | 3.960 | 222,685 | +0.08(+2.06%) |
Feb 23, 2022 | 4.050 | 4.080 | 3.820 | 3.880 | 712,934 | -0.13(-3.24%) |
Feb 22, 2022 | 4.370 | 4.370 | 3.990 | 4.010 | 547,718 | -0.31(-7.18%) |
Feb 18, 2022 | 4.320 | 0 | -0.10(-2.26%) | |||
Feb 17, 2022 | 4.500 | 4.560 | 4.390 | 4.420 | 252,742 | -0.16(-3.49%) |
Feb 16, 2022 | 4.540 | 4.640 | 4.500 | 4.580 | 258,035 | +0.03(+0.66%) |
Feb 15, 2022 | 4.480 | 4.570 | 4.460 | 4.550 | 384,207 | +0.13(+2.94%) |
Feb 14, 2022 | 4.580 | 4.640 | 4.370 | 4.420 | 516,298 | -0.11(-2.43%) |
Feb 11, 2022 | 4.600 | 4.686 | 4.450 | 4.530 | 357,355 | -0.06(-1.31%) |
Feb 10, 2022 | 4.480 | 5.040 | 4.410 | 4.590 | 588,427 | +0.05(+1.10%) |
Feb 09, 2022 | 4.290 | 4.615 | 4.254 | 4.540 | 311,412 | +0.32(+7.58%) |
Feb 08, 2022 | 4.350 | 4.390 | 4.123 | 4.220 | 650,068 | -0.17(-3.87%) |
Feb 07, 2022 | 4.290 | 4.460 | 4.290 | 4.390 | 274,343 | +0.09(+2.09%) |
Feb 04, 2022 | 4.110 | 4.370 | 4.100 | 4.300 | 833,842 | +0.18(+4.37%) |
Feb 03, 2022 | 3.990 | 4.187 | 4.120 | 670,292 | +0.08(+1.98%) | |
Feb 02, 2022 | 4.190 | 4.270 | 4.030 | 4.040 | 204,739 | -0.24(-5.61%) |
Feb 01, 2022 | 4.010 | 4.340 | 3.980 | 4.280 | 632,687 | +0.29(+7.27%) |
Jan 31, 2022 | 3.720 | 4.020 | 3.990 | 227,993 | +0.26(+6.97%) | |
Jan 28, 2022 | 3.810 | 3.990 | 3.650 | 3.730 | 382,595 | -0.01(-0.27%) |
Jan 27, 2022 | 3.880 | 3.976 | 3.700 | 3.740 | 695,181 | -0.02(-0.53%) |
Jan 26, 2022 | 3.960 | 4.050 | 3.760 | 3.760 | 284,599 | -0.13(-3.34%) |
Jan 25, 2022 | 3.770 | 3.930 | 3.767 | 3.890 | 241,688 | +0.06(+1.57%) |
Jan 24, 2022 | 3.870 | 3.875 | 3.545 | 3.830 | 885,394 | -0.13(-3.28%) |
Jan 21, 2022 | 4.060 | 4.170 | 3.920 | 3.960 | 458,597 | -0.18(-4.35%) |
Jan 20, 2022 | 4.180 | 4.310 | 4.120 | 4.140 | 474,093 | +0.00(+0.00%) |
Jan 19, 2022 | 4.270 | 4.300 | 4.110 | 4.140 | 554,112 | -0.08(-1.90%) |
Jan 18, 2022 | 4.360 | 4.390 | 4.220 | 4.220 | 491,098 | -0.19(-4.31%) |
Jan 14, 2022 | 4.410 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.560 | 4.690 | 4.375 | 4.380 | 368,719 | -0.17(-3.74%) |
Jan 12, 2022 | 4.800 | 4.800 | 4.540 | 4.550 | 282,469 | -0.23(-4.81%) |
Jan 11, 2022 | 4.700 | 4.880 | 4.700 | 4.780 | 260,559 | +0.09(+1.92%) |
Jan 10, 2022 | 4.600 | 4.740 | 4.440 | 4.690 | 304,171 | +0.04(+0.86%) |
Jan 07, 2022 | 4.830 | 4.950 | 4.600 | 4.650 | 904,701 | -0.19(-3.93%) |
Jan 06, 2022 | 4.890 | 4.940 | 4.630 | 4.840 | 403,975 | -0.06(-1.22%) |
Jan 05, 2022 | 5.210 | 5.340 | 4.830 | 4.900 | 758,309 | -0.27(-5.22%) |
Jan 04, 2022 | 5.430 | 5.437 | 5.160 | 5.170 | 210,319 | -0.29(-5.31%) |
Jan 03, 2022 | 5.220 | 5.590 | 5.150 | 5.460 | 430,047 | +0.27(+5.20%) |
Dec 31, 2021 | 5.300 | 5.410 | 5.120 | 5.190 | 463,424 | -0.10(-1.89%) |
Dec 30, 2021 | 5.100 | 5.540 | 5.100 | 5.290 | 612,330 | +0.19(+3.73%) |
Dec 29, 2021 | 5.250 | 5.350 | 4.950 | 5.100 | 707,600 | -0.08(-1.54%) |
Dec 28, 2021 | 5.430 | 5.550 | 5.180 | 5.180 | 386,113 | -0.25(-4.60%) |
Dec 27, 2021 | 5.500 | 5.654 | 5.370 | 5.430 | 762,272 | -0.03(-0.55%) |
Dec 23, 2021 | 5.270 | 5.485 | 5.114 | 5.460 | 874,157 | +0.25(+4.80%) |
Dec 22, 2021 | 5.410 | 5.460 | 5.180 | 5.210 | 678,852 | -0.21(-3.87%) |
Dec 21, 2021 | 5.390 | 5.471 | 5.230 | 5.420 | 472,914 | +0.10(+1.88%) |
Dec 20, 2021 | 5.300 | 5.410 | 5.180 | 5.320 | 751,720 | -0.12(-2.21%) |
Dec 17, 2021 | 5.410 | 5.550 | 5.180 | 5.440 | 1,383,824 | -0.01(-0.18%) |
Dec 16, 2021 | 5.730 | 5.790 | 5.375 | 5.450 | 563,183 | -0.19(-3.37%) |
Dec 15, 2021 | 5.600 | 5.770 | 5.250 | 5.640 | 901,539 | +0.01(+0.18%) |
Dec 14, 2021 | 5.870 | 5.920 | 5.620 | 5.630 | 634,061 | -0.35(-5.85%) |
Dec 13, 2021 | 6.700 | 6.750 | 5.695 | 5.980 | 1,608,736 | -0.89(-12.95%) |
Dec 10, 2021 | 6.690 | 6.920 | 6.630 | 6.870 | 565,043 | +0.25(+3.78%) |
Dec 09, 2021 | 6.700 | 6.940 | 6.590 | 6.620 | 664,659 | -0.13(-1.93%) |
Dec 08, 2021 | 6.360 | 6.795 | 6.212 | 6.750 | 489,941 | +0.41(+6.47%) |
Dec 07, 2021 | 6.040 | 6.470 | 6.040 | 6.340 | 594,253 | +0.40(+6.73%) |
Dec 06, 2021 | 5.690 | 6.050 | 5.660 | 5.940 | 666,119 | +0.18(+3.13%) |
Dec 03, 2021 | 6.240 | 6.240 | 5.690 | 5.760 | 642,087 | -0.45(-7.25%) |
Dec 02, 2021 | 6.070 | 6.240 | 5.960 | 6.210 | 414,897 | +0.10(+1.64%) |