Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.040 | 4.040 | 3.880 | 3.980 | 11,925 | -0.02(-0.50%) |
Feb 25, 2022 | 4.030 | 4.100 | 3.870 | 4.000 | 14,553 | -0.08(-1.96%) |
Feb 24, 2022 | 4.050 | 4.090 | 3.950 | 4.080 | 3,044 | +0.03(+0.74%) |
Feb 23, 2022 | 4.050 | 4.170 | 3.950 | 4.050 | 10,641 | +0.03(+0.75%) |
Feb 22, 2022 | 4.020 | 4.230 | 3.960 | 4.020 | 9,242 | -0.14(-3.37%) |
Feb 18, 2022 | 4.160 | 0 | +0.11(+2.72%) | |||
Feb 17, 2022 | 3.970 | 4.310 | 3.970 | 4.050 | 5,989 | -0.06(-1.46%) |
Feb 16, 2022 | 4.150 | 4.360 | 4.110 | 4.110 | 9,334 | -0.17(-3.97%) |
Feb 15, 2022 | 4.130 | 4.370 | 4.127 | 4.280 | 51,946 | +0.29(+7.27%) |
Feb 14, 2022 | 4.050 | 4.113 | 3.990 | 3.990 | 25,297 | -0.06(-1.48%) |
Feb 11, 2022 | 4.020 | 4.220 | 4.020 | 4.050 | 11,389 | -0.18(-4.26%) |
Feb 10, 2022 | 4.110 | 4.430 | 4.110 | 4.230 | 11,326 | +0.06(+1.44%) |
Feb 09, 2022 | 4.030 | 4.410 | 4.030 | 4.170 | 6,267 | -0.20(-4.58%) |
Feb 08, 2022 | 4.130 | 4.380 | 4.120 | 4.370 | 7,644 | +0.24(+5.81%) |
Feb 07, 2022 | 4.060 | 4.320 | 4.010 | 4.130 | 14,360 | -0.20(-4.62%) |
Feb 04, 2022 | 4.070 | 4.330 | 4.060 | 4.330 | 8,261 | +0.32(+7.98%) |
Feb 03, 2022 | 4.000 | 4.130 | 4.010 | 6,530 | -0.11(-2.67%) | |
Feb 02, 2022 | 4.080 | 4.138 | 3.990 | 4.120 | 19,452 | +0.04(+0.98%) |
Feb 01, 2022 | 3.915 | 4.084 | 3.870 | 4.080 | 10,926 | +0.18(+4.62%) |
Jan 31, 2022 | 3.810 | 3.959 | 3.810 | 3.900 | 5,852 | +0.04(+1.04%) |
Jan 28, 2022 | 3.810 | 3.900 | 3.810 | 3.860 | 3,997 | -0.01(-0.26%) |
Jan 27, 2022 | 3.950 | 3.950 | 3.811 | 3.870 | 4,289 | -0.08(-2.03%) |
Jan 26, 2022 | 3.900 | 3.960 | 3.812 | 3.950 | 6,548 | +0.07(+1.80%) |
Jan 25, 2022 | 3.820 | 3.880 | 3.810 | 3.880 | 5,873 | +0.00(+0.00%) |
Jan 24, 2022 | 3.870 | 3.925 | 3.840 | 3.880 | 21,343 | -0.07(-1.77%) |
Jan 21, 2022 | 3.920 | 3.970 | 3.920 | 3.950 | 10,019 | +0.04(+0.89%) |
Jan 20, 2022 | 4.025 | 4.025 | 3.905 | 3.915 | 13,309 | -0.06(-1.63%) |
Jan 19, 2022 | 4.050 | 4.050 | 3.950 | 3.980 | 15,835 | -0.15(-3.63%) |
Jan 18, 2022 | 4.130 | 4.167 | 4.050 | 4.130 | 15,385 | -0.04(-0.96%) |
Jan 14, 2022 | 4.170 | 0 | -0.03(-0.71%) | |||
Jan 13, 2022 | 4.230 | 4.310 | 4.150 | 4.200 | 27,526 | -0.04(-0.94%) |
Jan 12, 2022 | 4.270 | 4.290 | 4.160 | 4.240 | 5,484 | +0.09(+2.17%) |
Jan 11, 2022 | 4.030 | 4.197 | 4.030 | 4.150 | 24,458 | +0.06(+1.47%) |
Jan 10, 2022 | 4.100 | 4.140 | 4.030 | 4.090 | 16,974 | -0.04(-0.97%) |
Jan 07, 2022 | 4.200 | 4.240 | 4.030 | 4.130 | 26,780 | -0.11(-2.59%) |
Jan 06, 2022 | 4.100 | 4.390 | 4.010 | 4.240 | 17,108 | +0.05(+1.19%) |
Jan 05, 2022 | 4.280 | 4.280 | 4.058 | 4.190 | 12,778 | -0.10(-2.33%) |
Jan 04, 2022 | 4.250 | 4.390 | 4.250 | 4.290 | 5,789 | -0.02(-0.46%) |
Jan 03, 2022 | 4.020 | 4.310 | 3.960 | 4.310 | 13,945 | +0.35(+8.84%) |
Dec 31, 2021 | 3.864 | 3.970 | 3.864 | 3.960 | 15,445 | -0.01(-0.25%) |
Dec 30, 2021 | 4.005 | 4.005 | 3.920 | 3.970 | 10,994 | +0.00(+0.00%) |
Dec 29, 2021 | 3.920 | 4.064 | 3.920 | 3.970 | 16,962 | +0.01(+0.25%) |
Dec 28, 2021 | 3.950 | 4.010 | 3.937 | 3.960 | 7,981 | -0.02(-0.50%) |
Dec 27, 2021 | 4.030 | 4.043 | 3.940 | 3.980 | 7,404 | -0.06(-1.61%) |
Dec 23, 2021 | 4.130 | 4.130 | 3.960 | 4.045 | 6,202 | -0.01(-0.37%) |
Dec 22, 2021 | 4.050 | 4.100 | 3.960 | 4.060 | 11,490 | -0.02(-0.49%) |
Dec 21, 2021 | 4.110 | 4.115 | 4.000 | 4.080 | 18,106 | -0.03(-0.73%) |
Dec 20, 2021 | 4.110 | 4.110 | 4.000 | 4.110 | 4,404 | +0.01(+0.24%) |
Dec 17, 2021 | 3.960 | 4.110 | 3.950 | 4.100 | 19,278 | +0.09(+2.24%) |
Dec 16, 2021 | 3.890 | 4.010 | 3.862 | 4.010 | 31,799 | +0.12(+3.08%) |
Dec 15, 2021 | 4.066 | 4.066 | 3.850 | 3.890 | 34,884 | -0.11(-2.75%) |
Dec 14, 2021 | 3.860 | 4.080 | 3.860 | 4.000 | 10,962 | +0.14(+3.63%) |
Dec 13, 2021 | 4.110 | 4.270 | 3.853 | 3.860 | 35,023 | -0.23(-5.62%) |
Dec 10, 2021 | 4.110 | 4.120 | 4.060 | 4.090 | 4,192 | +0.00(+0.00%) |
Dec 09, 2021 | 4.190 | 4.200 | 4.090 | 4.090 | 7,743 | -0.11(-2.62%) |
Dec 08, 2021 | 4.170 | 4.310 | 4.170 | 4.200 | 8,859 | +0.06(+1.45%) |
Dec 07, 2021 | 4.150 | 4.300 | 4.070 | 4.140 | 26,551 | -0.01(-0.24%) |
Dec 06, 2021 | 4.180 | 4.315 | 4.041 | 4.150 | 6,301 | +0.03(+0.73%) |
Dec 03, 2021 | 4.190 | 4.190 | 4.070 | 4.120 | 19,787 | -0.14(-3.29%) |
Dec 02, 2021 | 4.080 | 4.260 | 4.030 | 4.260 | 50,597 | +0.24(+5.97%) |