Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.320 | 3.490 | 3.200 | 3.390 | 5,289 | +0.07(+2.11%) |
Feb 25, 2022 | 3.150 | 3.490 | 3.170 | 3.320 | 33,286 | +0.14(+4.40%) |
Feb 24, 2022 | 3.350 | 3.450 | 3.150 | 3.180 | 39,181 | -0.37(-10.42%) |
Feb 23, 2022 | 3.640 | 3.640 | 3.400 | 3.550 | 26,279 | -0.09(-2.47%) |
Feb 22, 2022 | 3.680 | 3.740 | 3.630 | 3.640 | 3,100 | -0.04(-1.09%) |
Feb 18, 2022 | 3.680 | 0 | -0.01(-0.27%) | |||
Feb 17, 2022 | 3.870 | 3.870 | 3.600 | 3.690 | 9,385 | -0.06(-1.47%) |
Feb 16, 2022 | 3.750 | 3.750 | 3.550 | 3.745 | 8,738 | -0.02(-0.66%) |
Feb 15, 2022 | 3.740 | 3.780 | 3.550 | 3.770 | 8,654 | +0.02(+0.53%) |
Feb 14, 2022 | 3.580 | 3.890 | 3.580 | 3.750 | 24,460 | -0.08(-2.09%) |
Feb 11, 2022 | 3.810 | 3.890 | 3.750 | 3.830 | 37,144 | +0.01(+0.26%) |
Feb 10, 2022 | 3.800 | 3.870 | 3.800 | 3.820 | 8,766 | +0.02(+0.53%) |
Feb 09, 2022 | 3.680 | 3.870 | 3.680 | 3.800 | 44,062 | +0.06(+1.60%) |
Feb 08, 2022 | 3.720 | 3.740 | 3.650 | 3.740 | 15,585 | +0.01(+0.27%) |
Feb 07, 2022 | 3.600 | 3.833 | 3.560 | 3.730 | 44,578 | +0.23(+6.57%) |
Feb 04, 2022 | 3.200 | 3.560 | 2.000 | 3.500 | 93,721 | +0.27(+8.36%) |
Feb 03, 2022 | 3.240 | 3.230 | 18,370 | +0.00(+0.16%) | ||
Feb 02, 2022 | 3.200 | 3.250 | 3.200 | 3.225 | 17,340 | +0.04(+1.10%) |
Feb 01, 2022 | 3.000 | 3.300 | 2.980 | 3.190 | 61,767 | +0.24(+8.14%) |
Jan 31, 2022 | 2.783 | 2.960 | 2.750 | 2.950 | 30,951 | +0.15(+5.36%) |
Jan 28, 2022 | 2.610 | 2.800 | 2.500 | 2.800 | 9,981 | +0.06(+2.19%) |
Jan 27, 2022 | 2.800 | 2.800 | 2.650 | 2.740 | 36,145 | -0.06(-2.14%) |
Jan 26, 2022 | 2.710 | 2.850 | 2.700 | 2.800 | 54,184 | +0.12(+4.48%) |
Jan 25, 2022 | 2.300 | 2.690 | 2.300 | 2.680 | 82,184 | +0.38(+16.52%) |
Jan 24, 2022 | 2.030 | 2.300 | 1.870 | 2.300 | 41,019 | +0.26(+13.02%) |
Jan 21, 2022 | 2.440 | 2.520 | 1.850 | 2.035 | 255,715 | -0.40(-16.60%) |
Jan 20, 2022 | 2.920 | 3.050 | 1.560 | 2.440 | 384,149 | -0.62(-20.26%) |
Jan 19, 2022 | 3.500 | 3.520 | 3.030 | 3.060 | 167,077 | -0.49(-13.80%) |
Jan 18, 2022 | 3.850 | 3.900 | 3.520 | 3.550 | 52,180 | -0.35(-8.97%) |
Jan 14, 2022 | 3.900 | 0 | -0.14(-3.47%) | |||
Jan 13, 2022 | 4.000 | 4.140 | 3.910 | 4.040 | 38,257 | -0.02(-0.49%) |
Jan 12, 2022 | 4.000 | 4.150 | 3.995 | 4.060 | 43,419 | +0.01(+0.25%) |
Jan 11, 2022 | 4.190 | 4.190 | 3.900 | 4.050 | 13,523 | -0.12(-2.88%) |
Jan 10, 2022 | 4.120 | 4.190 | 3.740 | 4.170 | 97,632 | +0.02(+0.48%) |
Jan 07, 2022 | 4.200 | 4.200 | 4.050 | 4.150 | 30,850 | -0.09(-2.12%) |
Jan 06, 2022 | 4.050 | 4.390 | 4.005 | 4.240 | 42,001 | +0.04(+0.95%) |
Jan 05, 2022 | 4.370 | 4.410 | 4.020 | 4.200 | 65,132 | -0.22(-4.98%) |
Jan 04, 2022 | 4.400 | 4.440 | 4.370 | 4.420 | 32,341 | +0.02(+0.45%) |
Jan 03, 2022 | 4.405 | 4.420 | 4.380 | 4.400 | 9,570 | +0.00(+0.00%) |
Dec 31, 2021 | 4.280 | 4.440 | 4.200 | 4.400 | 20,339 | +0.20(+4.76%) |
Dec 30, 2021 | 4.300 | 4.340 | 4.000 | 4.200 | 53,991 | -0.06(-1.41%) |
Dec 29, 2021 | 4.060 | 4.400 | 4.060 | 4.260 | 64,966 | +0.09(+2.28%) |
Dec 28, 2021 | 4.160 | 4.180 | 4.100 | 4.165 | 17,796 | -0.00(-0.12%) |
Dec 27, 2021 | 4.220 | 4.290 | 4.160 | 4.170 | 23,602 | -0.07(-1.65%) |
Dec 23, 2021 | 4.390 | 4.400 | 4.110 | 4.240 | 52,582 | -0.11(-2.53%) |
Dec 22, 2021 | 4.300 | 4.430 | 4.000 | 4.350 | 57,405 | +0.05(+1.16%) |
Dec 21, 2021 | 4.190 | 4.450 | 4.150 | 4.300 | 38,125 | +0.12(+2.87%) |
Dec 20, 2021 | 4.170 | 4.210 | 4.130 | 4.180 | 17,104 | +0.00(+0.00%) |
Dec 17, 2021 | 4.240 | 4.240 | 4.100 | 4.180 | 10,904 | +0.02(+0.53%) |
Dec 16, 2021 | 4.150 | 4.250 | 4.015 | 4.158 | 12,980 | +0.05(+1.17%) |
Dec 15, 2021 | 3.880 | 4.220 | 3.880 | 4.110 | 28,813 | -0.03(-0.72%) |
Dec 14, 2021 | 3.960 | 4.200 | 3.960 | 4.140 | 9,738 | +0.15(+3.76%) |
Dec 13, 2021 | 4.110 | 4.110 | 3.890 | 3.990 | 21,068 | -0.13(-3.16%) |
Dec 10, 2021 | 4.100 | 4.220 | 4.000 | 4.120 | 33,571 | +0.12(+3.00%) |
Dec 09, 2021 | 4.190 | 4.190 | 3.920 | 4.000 | 18,202 | +0.00(+0.00%) |
Dec 08, 2021 | 3.990 | 4.150 | 3.900 | 4.000 | 20,726 | +0.05(+1.27%) |
Dec 07, 2021 | 3.980 | 3.980 | 3.500 | 3.950 | 38,053 | -0.03(-0.75%) |
Dec 06, 2021 | 4.080 | 4.080 | 3.750 | 3.980 | 24,176 | -0.10(-2.45%) |
Dec 03, 2021 | 4.090 | 4.090 | 3.700 | 4.080 | 28,250 | -0.01(-0.24%) |
Dec 02, 2021 | 3.950 | 4.100 | 3.810 | 4.090 | 23,533 | +0.14(+3.54%) |