Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.420 | 3.690 | 3.420 | 3.550 | 20,800 | +0.07(+2.01%) |
Feb 25, 2022 | 3.430 | 3.560 | 3.340 | 3.480 | 45,275 | +0.08(+2.35%) |
Feb 24, 2022 | 3.620 | 3.620 | 3.220 | 3.400 | 171,237 | -0.35(-9.33%) |
Feb 23, 2022 | 3.900 | 3.900 | 3.730 | 3.750 | 15,991 | +0.08(+2.18%) |
Feb 22, 2022 | 3.840 | 3.843 | 3.670 | 3.670 | 33,919 | -0.19(-4.92%) |
Feb 18, 2022 | 3.860 | 0 | +0.06(+1.58%) | |||
Feb 17, 2022 | 3.840 | 3.935 | 3.770 | 3.800 | 29,835 | -0.09(-2.31%) |
Feb 16, 2022 | 3.860 | 3.920 | 3.850 | 3.890 | 14,020 | -0.01(-0.26%) |
Feb 15, 2022 | 3.620 | 3.920 | 3.620 | 3.900 | 35,609 | +0.28(+7.73%) |
Feb 14, 2022 | 3.540 | 3.710 | 3.540 | 3.620 | 38,519 | +0.04(+0.98%) |
Feb 11, 2022 | 3.800 | 3.891 | 3.540 | 3.585 | 47,127 | -0.19(-4.91%) |
Feb 10, 2022 | 3.870 | 3.930 | 3.700 | 3.770 | 31,195 | -0.12(-3.08%) |
Feb 09, 2022 | 3.880 | 3.980 | 3.876 | 3.890 | 33,462 | +0.02(+0.52%) |
Feb 08, 2022 | 3.840 | 3.900 | 3.810 | 3.870 | 38,585 | -0.03(-0.77%) |
Feb 07, 2022 | 3.890 | 3.910 | 3.780 | 3.900 | 25,327 | -0.03(-0.76%) |
Feb 04, 2022 | 3.900 | 3.990 | 3.803 | 3.930 | 46,236 | +0.08(+2.08%) |
Feb 03, 2022 | 3.810 | 3.940 | 3.850 | 44,311 | -0.01(-0.26%) | |
Feb 02, 2022 | 4.300 | 4.710 | 3.730 | 3.860 | 833,775 | -0.38(-8.96%) |
Feb 01, 2022 | 3.990 | 4.400 | 3.990 | 4.240 | 37,760 | +0.16(+3.92%) |
Jan 28, 2022 | 4.170 | 4.210 | 4.000 | 4.080 | 73,749 | -0.09(-2.16%) |
Jan 27, 2022 | 4.300 | 4.406 | 4.100 | 4.170 | 51,239 | -0.11(-2.57%) |
Jan 26, 2022 | 4.420 | 4.455 | 4.280 | 4.280 | 25,079 | -0.10(-2.28%) |
Jan 25, 2022 | 4.260 | 4.420 | 4.220 | 4.380 | 20,581 | +0.08(+1.86%) |
Jan 24, 2022 | 4.340 | 4.463 | 4.200 | 4.300 | 136,468 | -0.22(-4.87%) |
Jan 21, 2022 | 4.624 | 4.663 | 4.410 | 4.520 | 51,159 | -0.18(-3.83%) |
Jan 20, 2022 | 4.690 | 4.840 | 4.630 | 4.700 | 63,063 | +0.05(+1.08%) |
Jan 19, 2022 | 4.590 | 4.700 | 4.470 | 4.650 | 71,181 | +0.04(+0.87%) |
Jan 18, 2022 | 4.590 | 4.940 | 4.480 | 4.610 | 92,559 | +0.00(+0.00%) |
Jan 14, 2022 | 4.610 | 0 | +0.20(+4.54%) | |||
Jan 13, 2022 | 4.550 | 4.580 | 4.410 | 4.410 | 33,757 | -0.14(-3.08%) |
Jan 12, 2022 | 4.600 | 4.600 | 4.470 | 4.550 | 33,995 | +0.08(+1.79%) |
Jan 11, 2022 | 4.340 | 4.536 | 4.320 | 4.470 | 35,798 | +0.17(+3.95%) |
Jan 10, 2022 | 4.350 | 4.350 | 4.193 | 4.300 | 29,853 | -0.06(-1.38%) |
Jan 07, 2022 | 4.270 | 4.480 | 4.180 | 4.360 | 123,304 | +0.03(+0.69%) |
Jan 06, 2022 | 4.170 | 4.330 | 4.120 | 4.330 | 45,041 | +0.12(+2.85%) |
Jan 05, 2022 | 4.390 | 4.440 | 4.160 | 4.210 | 74,499 | -0.18(-4.10%) |
Jan 04, 2022 | 4.300 | 4.530 | 4.290 | 4.390 | 77,619 | +0.11(+2.57%) |
Jan 03, 2022 | 4.010 | 4.370 | 4.000 | 4.280 | 136,974 | +0.25(+6.20%) |
Dec 31, 2021 | 4.100 | 4.170 | 3.870 | 4.030 | 83,878 | -0.04(-0.98%) |
Dec 30, 2021 | 3.870 | 4.140 | 3.870 | 4.070 | 65,282 | +0.20(+5.17%) |
Dec 29, 2021 | 4.100 | 4.492 | 3.779 | 3.870 | 707,363 | -0.27(-6.52%) |
Dec 28, 2021 | 4.210 | 4.290 | 4.090 | 4.140 | 117,705 | -0.09(-2.13%) |
Dec 27, 2021 | 4.190 | 4.350 | 4.190 | 4.230 | 111,738 | +0.04(+0.95%) |
Dec 23, 2021 | 4.250 | 4.390 | 4.170 | 4.190 | 116,213 | -0.06(-1.41%) |
Dec 22, 2021 | 4.340 | 4.395 | 4.250 | 4.250 | 54,830 | -0.15(-3.41%) |
Dec 21, 2021 | 4.150 | 4.450 | 4.072 | 4.400 | 107,582 | +0.24(+5.77%) |
Dec 20, 2021 | 4.320 | 4.350 | 4.130 | 4.160 | 130,855 | -0.26(-5.88%) |
Dec 17, 2021 | 4.430 | 4.650 | 4.290 | 4.420 | 90,103 | -0.11(-2.43%) |
Dec 16, 2021 | 4.360 | 4.930 | 4.280 | 4.530 | 581,125 | +0.04(+0.89%) |
Dec 15, 2021 | 4.650 | 4.763 | 4.180 | 4.490 | 137,878 | -0.16(-3.44%) |
Dec 14, 2021 | 5.080 | 5.080 | 4.550 | 4.650 | 160,482 | -0.51(-9.88%) |
Dec 13, 2021 | 4.930 | 5.280 | 4.772 | 5.160 | 193,876 | +0.22(+4.45%) |
Dec 10, 2021 | 4.920 | 4.960 | 4.750 | 4.940 | 287,867 | -0.04(-0.80%) |
Dec 09, 2021 | 5.280 | 5.400 | 4.900 | 4.980 | 487,774 | -0.62(-11.07%) |
Dec 08, 2021 | 5.640 | 6.110 | 5.130 | 5.600 | 13,197,314 | +0.68(+13.82%) |
Dec 07, 2021 | 4.740 | 5.100 | 4.740 | 4.920 | 36,915 | +0.20(+4.24%) |
Dec 06, 2021 | 4.780 | 4.890 | 4.580 | 4.720 | 44,568 | -0.09(-1.87%) |
Dec 03, 2021 | 5.060 | 5.060 | 4.800 | 4.810 | 82,454 | -0.19(-3.80%) |
Dec 02, 2021 | 5.060 | 5.190 | 4.860 | 5.000 | 132,385 | -0.09(-1.77%) |