Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.840 | 4.050 | 3.820 | 4.050 | 1,852,492 | +0.17(+4.38%) |
Feb 25, 2022 | 3.950 | 3.890 | 3.780 | 3.880 | 1,272,619 | -0.10(-2.51%) |
Feb 24, 2022 | 3.990 | 3.990 | 3.780 | 3.980 | 2,945,716 | +0.05(+1.27%) |
Feb 23, 2022 | 3.980 | 4.060 | 3.860 | 3.930 | 2,242,408 | +0.03(+0.77%) |
Feb 22, 2022 | 3.900 | 4.030 | 3.750 | 3.900 | 2,077,679 | -0.15(-3.70%) |
Feb 18, 2022 | 4.050 | 0 | -0.13(-3.11%) | |||
Feb 17, 2022 | 4.110 | 4.230 | 4.080 | 4.180 | 2,038,088 | -0.01(-0.24%) |
Feb 16, 2022 | 4.000 | 4.230 | 4.000 | 4.190 | 1,994,647 | +0.23(+5.81%) |
Feb 15, 2022 | 3.790 | 3.980 | 3.765 | 3.960 | 1,517,885 | +0.05(+1.28%) |
Feb 14, 2022 | 3.920 | 4.030 | 3.875 | 3.910 | 1,365,442 | -0.06(-1.51%) |
Feb 11, 2022 | 3.800 | 4.025 | 3.780 | 3.970 | 1,818,745 | +0.23(+6.15%) |
Feb 10, 2022 | 3.640 | 3.915 | 3.640 | 3.740 | 1,824,203 | +0.06(+1.63%) |
Feb 09, 2022 | 3.690 | 3.745 | 3.628 | 3.680 | 1,046,488 | +0.03(+0.82%) |
Feb 08, 2022 | 3.860 | 3.920 | 3.645 | 3.650 | 1,374,962 | -0.23(-5.93%) |
Feb 07, 2022 | 3.890 | 3.940 | 3.840 | 3.880 | 1,268,453 | -0.05(-1.27%) |
Feb 04, 2022 | 3.870 | 3.975 | 3.840 | 3.930 | 2,263,356 | +0.06(+1.55%) |
Feb 03, 2022 | 3.820 | 3.890 | 3.870 | 1,759,465 | +0.02(+0.52%) | |
Feb 02, 2022 | 3.880 | 3.885 | 3.765 | 3.850 | 2,002,232 | -0.01(-0.26%) |
Feb 01, 2022 | 3.680 | 4.020 | 3.650 | 3.860 | 5,412,683 | +0.33(+9.35%) |
Jan 31, 2022 | 3.510 | 3.570 | 3.530 | 1,180,931 | +0.02(+0.57%) | |
Jan 28, 2022 | 3.590 | 3.630 | 3.383 | 3.510 | 1,038,252 | -0.04(-1.13%) |
Jan 27, 2022 | 3.690 | 3.800 | 3.430 | 3.550 | 1,330,897 | -0.06(-1.66%) |
Jan 26, 2022 | 3.700 | 3.810 | 3.560 | 3.610 | 1,425,840 | -0.04(-1.10%) |
Jan 25, 2022 | 3.400 | 3.660 | 3.350 | 3.650 | 1,082,260 | +0.21(+6.10%) |
Jan 24, 2022 | 3.210 | 3.445 | 3.160 | 3.440 | 1,466,746 | +0.12(+3.61%) |
Jan 21, 2022 | 3.350 | 3.430 | 3.270 | 3.320 | 1,357,025 | -0.08(-2.35%) |
Jan 20, 2022 | 3.480 | 3.610 | 3.385 | 3.400 | 891,071 | -0.13(-3.68%) |
Jan 19, 2022 | 3.670 | 3.675 | 3.470 | 3.530 | 874,528 | -0.10(-2.75%) |
Jan 18, 2022 | 3.880 | 3.910 | 3.610 | 3.630 | 1,150,837 | -0.18(-4.72%) |
Jan 14, 2022 | 3.810 | 0 | +0.14(+3.81%) | |||
Jan 13, 2022 | 3.570 | 3.675 | 3.530 | 3.670 | 1,361,815 | +0.12(+3.38%) |
Jan 12, 2022 | 3.620 | 3.620 | 3.545 | 3.550 | 1,160,298 | -0.05(-1.39%) |
Jan 11, 2022 | 3.590 | 3.650 | 3.460 | 3.600 | 1,137,799 | +0.04(+1.12%) |
Jan 10, 2022 | 3.620 | 3.660 | 3.500 | 3.560 | 890,731 | -0.07(-1.93%) |
Jan 07, 2022 | 3.470 | 3.630 | 3.430 | 3.630 | 1,705,511 | +0.18(+5.22%) |
Jan 06, 2022 | 3.470 | 3.520 | 3.420 | 3.450 | 968,755 | +0.08(+2.37%) |
Jan 05, 2022 | 3.540 | 3.600 | 3.350 | 3.370 | 1,012,988 | -0.13(-3.71%) |
Jan 04, 2022 | 3.420 | 3.550 | 3.420 | 3.500 | 1,303,545 | +0.12(+3.55%) |
Jan 03, 2022 | 3.150 | 3.385 | 3.120 | 3.380 | 1,249,449 | +0.26(+8.33%) |
Dec 31, 2021 | 3.140 | 3.170 | 3.060 | 3.120 | 1,184,133 | -0.02(-0.64%) |
Dec 30, 2021 | 3.190 | 3.240 | 3.130 | 3.140 | 831,833 | -0.04(-1.26%) |
Dec 29, 2021 | 3.270 | 3.275 | 3.180 | 3.180 | 852,816 | -0.10(-3.05%) |
Dec 28, 2021 | 3.330 | 3.410 | 3.270 | 3.280 | 1,300,123 | -0.04(-1.20%) |
Dec 27, 2021 | 3.410 | 3.410 | 3.260 | 3.320 | 1,376,697 | -0.06(-1.78%) |
Dec 23, 2021 | 3.500 | 3.520 | 3.380 | 3.380 | 1,368,764 | -0.12(-3.43%) |
Dec 22, 2021 | 3.490 | 3.545 | 3.430 | 3.500 | 1,385,582 | -0.01(-0.28%) |
Dec 21, 2021 | 3.330 | 3.550 | 3.295 | 3.510 | 2,474,968 | +0.26(+8.00%) |
Dec 20, 2021 | 3.230 | 3.265 | 3.055 | 3.250 | 2,649,506 | -0.06(-1.81%) |
Dec 17, 2021 | 3.250 | 3.365 | 3.135 | 3.310 | 6,110,969 | +0.02(+0.61%) |
Dec 16, 2021 | 3.300 | 3.400 | 3.250 | 3.290 | 3,439,353 | +0.03(+0.92%) |
Dec 15, 2021 | 2.990 | 3.295 | 2.930 | 3.260 | 4,045,318 | +0.31(+10.51%) |
Dec 14, 2021 | 3.050 | 3.095 | 2.930 | 2.950 | 1,928,388 | -0.08(-2.64%) |
Dec 13, 2021 | 3.210 | 3.220 | 3.025 | 3.030 | 1,916,441 | -0.22(-6.77%) |
Dec 10, 2021 | 3.320 | 3.339 | 3.150 | 3.250 | 1,659,738 | -0.01(-0.31%) |
Dec 09, 2021 | 3.250 | 3.275 | 3.170 | 3.260 | 1,362,522 | -0.03(-0.91%) |
Dec 08, 2021 | 3.270 | 3.335 | 3.220 | 3.290 | 1,027,997 | +0.04(+1.23%) |
Dec 07, 2021 | 3.280 | 3.340 | 3.220 | 3.250 | 1,424,854 | +0.04(+1.25%) |
Dec 06, 2021 | 3.190 | 3.270 | 3.070 | 3.210 | 1,706,137 | +0.10(+3.22%) |
Dec 03, 2021 | 3.230 | 3.260 | 3.065 | 3.110 | 1,447,126 | -0.04(-1.27%) |
Dec 02, 2021 | 3.010 | 3.160 | 2.880 | 3.150 | 2,479,491 | +0.13(+4.30%) |