Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.700 | 3.890 | 3.650 | 3.800 | 3,489,850 | +0.03(+0.80%) |
Feb 25, 2022 | 3.890 | 3.810 | 3.670 | 3.770 | 4,128,635 | -0.07(-1.82%) |
Feb 24, 2022 | 3.530 | 3.860 | 3.470 | 3.840 | 6,829,925 | +0.10(+2.67%) |
Feb 23, 2022 | 4.000 | 4.061 | 3.730 | 3.740 | 4,855,952 | -0.15(-3.86%) |
Feb 22, 2022 | 4.010 | 4.097 | 3.850 | 3.890 | 5,795,250 | -0.24(-5.81%) |
Feb 18, 2022 | 4.130 | 0 | -0.25(-5.71%) | |||
Feb 17, 2022 | 4.620 | 4.720 | 4.340 | 4.380 | 4,524,002 | -0.32(-6.81%) |
Feb 16, 2022 | 4.690 | 4.900 | 4.535 | 4.700 | 5,462,625 | +0.07(+1.51%) |
Feb 15, 2022 | 4.460 | 4.655 | 4.400 | 4.630 | 4,395,989 | +0.30(+6.93%) |
Feb 14, 2022 | 4.370 | 4.660 | 4.310 | 4.330 | 5,218,628 | -0.16(-3.56%) |
Feb 11, 2022 | 4.480 | 4.810 | 4.285 | 4.490 | 15,367,454 | -0.10(-2.18%) |
Feb 10, 2022 | 4.510 | 4.825 | 4.440 | 4.590 | 9,211,925 | -0.05(-1.08%) |
Feb 09, 2022 | 4.280 | 4.650 | 4.260 | 4.640 | 6,672,619 | +0.47(+11.27%) |
Feb 08, 2022 | 4.160 | 4.225 | 4.070 | 4.170 | 3,207,105 | -0.01(-0.24%) |
Feb 07, 2022 | 4.220 | 4.417 | 4.160 | 4.180 | 3,894,226 | -0.03(-0.71%) |
Feb 04, 2022 | 4.000 | 4.240 | 3.920 | 4.210 | 5,580,902 | +0.25(+6.31%) |
Feb 03, 2022 | 4.140 | 3.950 | 3.960 | 4,428,310 | -0.30(-7.04%) | |
Feb 02, 2022 | 4.500 | 4.515 | 4.230 | 4.260 | 4,129,381 | -0.21(-4.70%) |
Feb 01, 2022 | 4.240 | 4.560 | 4.140 | 4.470 | 5,614,384 | +0.31(+7.45%) |
Jan 31, 2022 | 3.920 | 4.160 | 7,847,436 | +0.25(+6.39%) | ||
Jan 28, 2022 | 3.780 | 3.940 | 3.710 | 3.910 | 6,932,484 | +0.12(+3.17%) |
Jan 27, 2022 | 4.080 | 4.091 | 3.770 | 3.790 | 7,465,118 | -0.27(-6.65%) |
Jan 26, 2022 | 4.330 | 4.370 | 4.005 | 4.060 | 7,821,056 | -0.15(-3.56%) |
Jan 25, 2022 | 4.240 | 4.330 | 4.050 | 4.210 | 5,343,559 | -0.11(-2.55%) |
Jan 24, 2022 | 4.370 | 4.385 | 3.965 | 4.320 | 16,514,617 | -0.14(-3.14%) |
Jan 21, 2022 | 4.700 | 4.740 | 4.411 | 4.460 | 6,445,595 | -0.29(-6.11%) |
Jan 20, 2022 | 4.910 | 5.110 | 4.740 | 4.750 | 6,933,251 | -0.11(-2.26%) |
Jan 19, 2022 | 5.150 | 5.200 | 4.850 | 4.860 | 7,591,583 | -0.25(-4.89%) |
Jan 18, 2022 | 5.500 | 5.500 | 5.110 | 5.110 | 7,422,330 | -0.40(-7.26%) |
Jan 14, 2022 | 5.510 | 0 | -0.03(-0.54%) | |||
Jan 13, 2022 | 5.760 | 5.800 | 5.530 | 5.540 | 4,033,904 | -0.22(-3.82%) |
Jan 12, 2022 | 5.950 | 6.030 | 5.743 | 5.760 | 5,083,919 | -0.13(-2.21%) |
Jan 11, 2022 | 5.660 | 6.050 | 5.635 | 5.890 | 6,059,420 | +0.13(+2.26%) |
Jan 10, 2022 | 5.590 | 5.835 | 5.410 | 5.760 | 9,286,777 | +0.25(+4.54%) |
Jan 07, 2022 | 5.390 | 5.700 | 5.390 | 5.510 | 5,852,869 | +0.14(+2.61%) |
Jan 06, 2022 | 5.470 | 5.590 | 5.220 | 5.370 | 4,921,284 | -0.08(-1.47%) |
Jan 05, 2022 | 5.750 | 5.870 | 5.430 | 5.450 | 4,331,085 | -0.32(-5.55%) |
Jan 04, 2022 | 5.750 | 5.830 | 5.540 | 5.770 | 4,136,345 | +0.02(+0.35%) |
Jan 03, 2022 | 5.510 | 5.970 | 5.450 | 5.750 | 5,209,205 | +0.34(+6.28%) |
Dec 31, 2021 | 5.519 | 5.688 | 5.390 | 5.410 | 4,716,792 | -0.09(-1.64%) |
Dec 30, 2021 | 5.450 | 5.719 | 5.430 | 5.500 | 6,126,017 | +0.05(+0.92%) |
Dec 29, 2021 | 5.700 | 5.850 | 5.420 | 5.450 | 8,236,699 | -0.28(-4.89%) |
Dec 28, 2021 | 5.880 | 6.050 | 5.710 | 5.730 | 3,675,325 | -0.21(-3.54%) |
Dec 27, 2021 | 6.070 | 6.100 | 5.880 | 5.940 | 3,951,586 | -0.18(-2.94%) |
Dec 23, 2021 | 5.910 | 6.188 | 5.855 | 6.120 | 4,050,231 | +0.19(+3.20%) |
Dec 22, 2021 | 5.910 | 6.010 | 5.750 | 5.930 | 2,990,674 | -0.02(-0.34%) |
Dec 21, 2021 | 5.680 | 6.035 | 5.670 | 5.950 | 4,295,210 | +0.29(+5.12%) |
Dec 20, 2021 | 5.700 | 5.790 | 5.530 | 5.660 | 3,675,378 | -0.19(-3.25%) |
Dec 17, 2021 | 5.630 | 5.950 | 5.543 | 5.850 | 4,024,294 | +0.13(+2.27%) |
Dec 16, 2021 | 5.860 | 5.960 | 5.630 | 5.720 | 4,312,600 | -0.06(-1.04%) |
Dec 15, 2021 | 5.850 | 5.870 | 5.423 | 5.780 | 6,445,978 | -0.09(-1.53%) |
Dec 14, 2021 | 5.890 | 6.090 | 5.835 | 5.870 | 3,526,227 | -0.12(-2.00%) |
Dec 13, 2021 | 6.130 | 6.135 | 5.855 | 5.990 | 3,188,479 | -0.13(-2.12%) |
Dec 10, 2021 | 6.290 | 6.479 | 6.060 | 6.120 | 2,997,109 | -0.16(-2.55%) |
Dec 09, 2021 | 6.530 | 6.665 | 6.220 | 6.280 | 3,033,719 | -0.29(-4.41%) |
Dec 08, 2021 | 6.380 | 6.740 | 6.225 | 6.570 | 3,953,109 | +0.19(+2.98%) |
Dec 07, 2021 | 6.110 | 6.490 | 6.000 | 6.380 | 4,824,515 | +0.41(+6.87%) |
Dec 06, 2021 | 5.770 | 6.090 | 5.550 | 5.970 | 5,355,096 | +0.15(+2.58%) |
Dec 03, 2021 | 6.110 | 6.160 | 5.730 | 5.820 | 5,840,167 | -0.32(-5.21%) |
Dec 02, 2021 | 6.000 | 6.100 | 5.900 | 6.140 | 7,257,983 | +0.13(+2.16%) |