Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.939 | 1 | +0.10(+2.66%) | |||
Feb 24, 2022 | 3.837 | 0 | -0.21(-5.28%) | |||
Feb 23, 2022 | 4.070 | 4.070 | 4.051 | 4.051 | 700 | -0.02(-0.47%) |
Feb 22, 2022 | 4.000 | 4.200 | 3.940 | 4.070 | 13,329 | +0.31(+8.24%) |
Feb 18, 2022 | 3.760 | 0 | -0.09(-2.34%) | |||
Feb 17, 2022 | 3.970 | 3.970 | 3.800 | 3.850 | 10,825 | +0.08(+2.09%) |
Feb 16, 2022 | 3.650 | 3.771 | 3.650 | 3.771 | 2,015 | +0.09(+2.47%) |
Feb 15, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 877 | -0.07(-1.87%) |
Feb 14, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | -0.19(-4.70%) |
Feb 10, 2022 | 3.935 | 27 | +0.02(+0.43%) | |||
Feb 09, 2022 | 3.852 | 3.918 | 3.780 | 3.918 | 1,200 | +0.20(+5.32%) |
Feb 08, 2022 | 3.720 | 3.720 | 3.720 | 3.720 | 2,200 | +0.10(+2.76%) |
Feb 07, 2022 | 3.621 | 3.621 | 3.620 | 3.620 | 4,260 | -0.06(-1.63%) |
Feb 04, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 910 | +0.00(+0.00%) |
Feb 02, 2022 | 3.720 | 3.720 | 3.680 | 3.680 | 11,608 | +0.09(+2.45%) |
Jan 28, 2022 | 3.592 | 30,694 | -0.25(-6.46%) | |||
Jan 26, 2022 | 3.840 | 6,592 | +0.04(+1.05%) | |||
Jan 25, 2022 | 3.810 | 3.810 | 3.740 | 3.800 | 6,600 | +0.29(+8.26%) |
Jan 24, 2022 | 3.740 | 3.740 | 3.500 | 3.510 | 4,565 | -0.16(-4.23%) |
Jan 21, 2022 | 3.750 | 3.800 | 3.610 | 3.665 | 5,210 | -0.27(-6.98%) |
Jan 18, 2022 | 3.940 | 21 | +0.04(+1.16%) | |||
Jan 14, 2022 | 3.895 | 0 | -0.08(-2.01%) | |||
Jan 12, 2022 | 3.975 | 0 | +0.02(+0.38%) | |||
Jan 11, 2022 | 3.960 | 3.960 | 3.960 | 3.960 | 39,935 | +0.13(+3.39%) |
Jan 10, 2022 | 3.830 | 3.830 | 3.830 | 3.830 | 2,550 | -0.16(-4.01%) |
Jan 07, 2022 | 4.010 | 4.010 | 3.990 | 3.990 | 650 | -0.04(-0.99%) |
Jan 05, 2022 | 4.030 | 4.030 | 4.030 | 0 | +0.05(+1.26%) | |
Jan 04, 2022 | 3.965 | 3.980 | 3.940 | 3.980 | 1,800 | +0.05(+1.27%) |
Jan 03, 2022 | 3.920 | 3.930 | 3.920 | 3.930 | 2,875 | +0.01(+0.26%) |
Dec 31, 2021 | 3.940 | 3.950 | 3.920 | 3.920 | 21,895 | -0.05(-1.26%) |
Dec 30, 2021 | 3.905 | 3.970 | 3.900 | 3.970 | 23,627 | +0.03(+0.76%) |
Dec 29, 2021 | 3.920 | 3.940 | 3.920 | 3.940 | 16,606 | +0.04(+1.03%) |
Dec 28, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | -0.03(-0.76%) |
Dec 27, 2021 | 3.910 | 3.950 | 3.900 | 3.930 | 15,900 | -0.09(-2.34%) |
Dec 23, 2021 | 3.940 | 4.024 | 3.940 | 4.024 | 6,974 | +0.10(+2.65%) |
Dec 22, 2021 | 3.880 | 3.970 | 3.880 | 3.920 | 18,194 | +0.05(+1.29%) |
Dec 21, 2021 | 3.915 | 3.915 | 3.855 | 3.870 | 3,545 | +0.02(+0.39%) |
Dec 20, 2021 | 3.980 | 3.980 | 3.855 | 3.855 | 2,186 | -0.02(-0.39%) |
Dec 17, 2021 | 3.770 | 3.870 | 3.770 | 3.870 | 342 | +0.03(+0.78%) |
Dec 16, 2021 | 3.850 | 4.000 | 3.840 | 3.840 | 7,110 | -0.10(-2.41%) |
Dec 15, 2021 | 3.870 | 3.935 | 3.870 | 3.935 | 3,735 | +0.10(+2.47%) |
Dec 14, 2021 | 3.840 | 4.010 | 3.840 | 3.840 | 1,475 | -0.14(-3.40%) |
Dec 13, 2021 | 3.980 | 3.980 | 3.950 | 3.975 | 3,445 | -0.02(-0.62%) |
Dec 09, 2021 | 4.000 | 4.000 | 4.000 | 60,000 | +0.00(+0.00%) | |
Dec 08, 2021 | 3.880 | 4.010 | 3.880 | 4.000 | 19,918 | +0.12(+3.09%) |
Dec 07, 2021 | 3.950 | 4.010 | 3.880 | 3.880 | 5,222 | -0.02(-0.51%) |
Dec 06, 2021 | 3.935 | 3.940 | 3.840 | 3.900 | 2,856 | +0.04(+1.04%) |
Dec 03, 2021 | 3.780 | 3.975 | 3.780 | 3.860 | 4,279 | -0.11(-2.77%) |
Dec 02, 2021 | 4.030 | 4.030 | 3.960 | 3.970 | 177,033 | -0.09(-2.22%) |