Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.540 | 3.590 | 3.440 | 3.580 | 1,401,064 | +0.04(+1.13%) |
Feb 25, 2022 | 3.470 | 3.545 | 3.410 | 3.540 | 1,475,041 | +0.08(+2.31%) |
Feb 24, 2022 | 3.160 | 3.470 | 3.110 | 3.460 | 1,784,706 | +0.13(+3.90%) |
Feb 23, 2022 | 3.400 | 3.490 | 3.320 | 3.330 | 1,826,139 | -0.04(-1.19%) |
Feb 22, 2022 | 3.460 | 3.490 | 3.340 | 3.370 | 1,762,230 | -0.16(-4.53%) |
Feb 18, 2022 | 3.530 | 0 | -0.26(-6.86%) | |||
Feb 17, 2022 | 3.910 | 3.965 | 3.750 | 3.790 | 1,301,807 | -0.19(-4.77%) |
Feb 16, 2022 | 3.960 | 4.040 | 3.850 | 3.980 | 1,354,976 | +0.03(+0.76%) |
Feb 15, 2022 | 3.910 | 3.990 | 3.870 | 3.950 | 1,547,371 | +0.14(+3.67%) |
Feb 14, 2022 | 3.940 | 4.060 | 3.793 | 3.810 | 2,393,846 | -0.23(-5.69%) |
Feb 11, 2022 | 3.960 | 4.130 | 3.890 | 4.040 | 3,369,611 | +0.10(+2.54%) |
Feb 10, 2022 | 3.860 | 4.090 | 3.781 | 3.940 | 2,692,925 | -0.02(-0.51%) |
Feb 09, 2022 | 3.760 | 4.005 | 3.760 | 3.960 | 3,056,197 | +0.24(+6.45%) |
Feb 08, 2022 | 3.670 | 3.725 | 3.590 | 3.720 | 1,596,792 | +0.07(+1.92%) |
Feb 07, 2022 | 3.630 | 3.810 | 3.630 | 3.650 | 1,398,471 | +0.02(+0.55%) |
Feb 04, 2022 | 3.490 | 3.650 | 3.430 | 3.630 | 1,705,412 | +0.15(+4.31%) |
Feb 03, 2022 | 3.660 | 3.480 | 3.480 | 1,658,531 | -0.24(-6.45%) | |
Feb 02, 2022 | 3.830 | 3.830 | 3.685 | 3.720 | 995,548 | -0.11(-2.87%) |
Feb 01, 2022 | 3.700 | 3.880 | 3.660 | 3.830 | 2,272,233 | +0.14(+3.79%) |
Jan 31, 2022 | 3.390 | 3.690 | 2,046,975 | +0.28(+8.21%) | ||
Jan 28, 2022 | 3.280 | 3.505 | 3.220 | 3.410 | 2,822,642 | +0.11(+3.33%) |
Jan 27, 2022 | 3.450 | 3.450 | 3.270 | 3.300 | 2,175,759 | -0.11(-3.23%) |
Jan 26, 2022 | 3.540 | 3.590 | 3.370 | 3.410 | 2,026,004 | -0.07(-2.01%) |
Jan 25, 2022 | 3.380 | 3.530 | 3.335 | 3.480 | 2,140,049 | +0.05(+1.46%) |
Jan 24, 2022 | 3.300 | 3.440 | 3.120 | 3.430 | 3,973,771 | +0.00(+0.00%) |
Jan 21, 2022 | 3.520 | 3.565 | 3.410 | 3.430 | 2,689,089 | -0.14(-3.92%) |
Jan 20, 2022 | 3.620 | 3.770 | 3.560 | 3.570 | 2,525,012 | -0.02(-0.56%) |
Jan 19, 2022 | 3.700 | 3.740 | 3.580 | 3.590 | 2,486,842 | -0.09(-2.45%) |
Jan 18, 2022 | 3.830 | 3.860 | 3.670 | 3.680 | 3,009,631 | -0.25(-6.36%) |
Jan 14, 2022 | 3.930 | 0 | +0.03(+0.77%) | |||
Jan 13, 2022 | 4.030 | 4.060 | 3.880 | 3.900 | 1,883,604 | -0.13(-3.23%) |
Jan 12, 2022 | 4.090 | 4.140 | 3.945 | 4.030 | 1,593,175 | -0.03(-0.74%) |
Jan 11, 2022 | 3.940 | 4.150 | 3.880 | 4.060 | 2,247,602 | +0.10(+2.53%) |
Jan 10, 2022 | 3.970 | 4.070 | 3.840 | 3.960 | 3,202,640 | +0.06(+1.54%) |
Jan 07, 2022 | 3.830 | 4.030 | 3.815 | 3.900 | 1,799,396 | +0.09(+2.36%) |
Jan 06, 2022 | 3.870 | 3.970 | 3.740 | 3.810 | 2,912,441 | -0.05(-1.30%) |
Jan 05, 2022 | 4.060 | 4.190 | 3.850 | 3.860 | 2,502,060 | -0.25(-6.08%) |
Jan 04, 2022 | 4.140 | 4.180 | 3.950 | 4.110 | 2,775,202 | -0.09(-2.14%) |
Jan 03, 2022 | 3.990 | 4.290 | 3.940 | 4.200 | 2,695,325 | +0.28(+7.14%) |
Dec 31, 2021 | 3.970 | 4.130 | 3.910 | 3.920 | 3,271,310 | -0.09(-2.24%) |
Dec 30, 2021 | 3.800 | 4.180 | 3.792 | 4.010 | 4,335,691 | +0.16(+4.16%) |
Dec 29, 2021 | 3.930 | 3.990 | 3.810 | 3.850 | 4,432,309 | -0.11(-2.78%) |
Dec 28, 2021 | 4.120 | 4.170 | 3.930 | 3.960 | 3,084,871 | -0.22(-5.26%) |
Dec 27, 2021 | 4.270 | 4.300 | 4.120 | 4.180 | 2,031,200 | -0.08(-1.88%) |
Dec 23, 2021 | 4.210 | 4.345 | 4.160 | 4.260 | 2,318,776 | +0.04(+0.95%) |
Dec 22, 2021 | 4.210 | 4.270 | 4.142 | 4.220 | 1,881,582 | -0.05(-1.17%) |
Dec 21, 2021 | 4.100 | 4.350 | 4.080 | 4.270 | 2,314,423 | +0.17(+4.15%) |
Dec 20, 2021 | 4.100 | 4.230 | 4.020 | 4.100 | 2,155,190 | -0.21(-4.87%) |
Dec 17, 2021 | 3.940 | 4.340 | 3.900 | 4.310 | 3,251,300 | +0.32(+8.02%) |
Dec 16, 2021 | 4.140 | 4.200 | 3.970 | 3.990 | 2,522,274 | -0.12(-2.92%) |
Dec 15, 2021 | 4.080 | 4.140 | 3.880 | 4.110 | 2,949,200 | +0.03(+0.74%) |
Dec 14, 2021 | 4.060 | 4.230 | 4.050 | 4.080 | 2,140,606 | -0.08(-1.92%) |
Dec 13, 2021 | 4.200 | 4.230 | 4.020 | 4.160 | 2,365,196 | -0.10(-2.35%) |
Dec 10, 2021 | 4.490 | 4.555 | 4.220 | 4.260 | 1,974,478 | -0.23(-5.12%) |
Dec 09, 2021 | 4.540 | 4.660 | 4.430 | 4.490 | 1,764,004 | -0.11(-2.39%) |
Dec 08, 2021 | 4.510 | 4.730 | 4.400 | 4.600 | 2,149,842 | +0.09(+2.00%) |
Dec 07, 2021 | 4.380 | 4.585 | 4.360 | 4.510 | 2,674,151 | +0.19(+4.40%) |
Dec 06, 2021 | 4.120 | 4.385 | 3.960 | 4.320 | 2,671,479 | +0.16(+3.85%) |
Dec 03, 2021 | 4.400 | 4.400 | 4.120 | 4.160 | 2,547,323 | -0.24(-5.45%) |
Dec 02, 2021 | 4.210 | 4.450 | 4.120 | 4.400 | 3,454,300 | +0.19(+4.51%) |