Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.470 | 4.780 | 4.410 | 4.760 | 2,451,154 | +0.22(+4.85%) |
Feb 25, 2022 | 4.500 | 4.580 | 4.360 | 4.540 | 1,964,394 | +0.08(+1.79%) |
Feb 24, 2022 | 4.110 | 4.480 | 4.000 | 4.460 | 2,933,977 | +0.04(+0.90%) |
Feb 23, 2022 | 4.340 | 4.470 | 4.172 | 4.420 | 1,957,021 | +0.10(+2.31%) |
Feb 22, 2022 | 4.350 | 4.470 | 4.130 | 4.320 | 2,527,309 | -0.04(-0.92%) |
Feb 18, 2022 | 4.360 | 0 | +0.14(+3.32%) | |||
Feb 17, 2022 | 4.350 | 4.490 | 4.180 | 4.220 | 1,338,159 | -0.20(-4.52%) |
Feb 16, 2022 | 4.500 | 4.620 | 4.390 | 4.420 | 1,735,042 | -0.10(-2.21%) |
Feb 15, 2022 | 4.090 | 4.530 | 4.090 | 4.520 | 2,495,745 | +0.45(+11.06%) |
Feb 14, 2022 | 4.160 | 4.320 | 4.040 | 4.070 | 1,686,785 | -0.11(-2.63%) |
Feb 11, 2022 | 4.400 | 4.440 | 4.110 | 4.180 | 2,306,858 | -0.22(-5.00%) |
Feb 10, 2022 | 4.240 | 4.630 | 4.200 | 4.400 | 3,210,260 | +0.03(+0.69%) |
Feb 09, 2022 | 4.220 | 4.410 | 4.153 | 4.370 | 2,854,426 | +0.15(+3.55%) |
Feb 08, 2022 | 4.020 | 4.230 | 3.890 | 4.220 | 5,054,892 | +0.29(+7.38%) |
Feb 07, 2022 | 3.500 | 3.950 | 3.500 | 3.930 | 8,448,943 | +0.50(+14.58%) |
Feb 04, 2022 | 3.210 | 3.430 | 3.180 | 3.430 | 5,031,672 | +0.23(+7.19%) |
Feb 03, 2022 | 3.080 | 3.210 | 3.200 | 2,118,535 | +0.05(+1.59%) | |
Feb 02, 2022 | 3.160 | 3.271 | 3.010 | 3.150 | 2,376,058 | -0.01(-0.32%) |
Feb 01, 2022 | 3.020 | 3.240 | 3.015 | 3.160 | 2,438,327 | +0.14(+4.64%) |
Jan 31, 2022 | 2.890 | 3.025 | 3.020 | 1,917,878 | +0.12(+4.14%) | |
Jan 28, 2022 | 2.870 | 2.950 | 2.795 | 2.900 | 2,301,535 | +0.00(+0.00%) |
Jan 27, 2022 | 2.990 | 3.090 | 2.880 | 2.900 | 1,819,684 | -0.05(-1.69%) |
Jan 26, 2022 | 3.150 | 3.200 | 2.920 | 2.950 | 2,961,425 | -0.14(-4.53%) |
Jan 25, 2022 | 3.000 | 3.110 | 2.950 | 3.090 | 2,339,297 | +0.01(+0.32%) |
Jan 24, 2022 | 2.810 | 3.130 | 2.750 | 3.080 | 3,949,613 | +0.16(+5.48%) |
Jan 21, 2022 | 2.910 | 2.960 | 2.740 | 2.920 | 2,832,413 | +0.02(+0.69%) |
Jan 20, 2022 | 3.030 | 3.110 | 2.880 | 2.900 | 3,193,400 | -0.13(-4.29%) |
Jan 19, 2022 | 3.130 | 3.200 | 3.000 | 3.030 | 2,285,124 | -0.12(-3.81%) |
Jan 18, 2022 | 3.090 | 3.270 | 3.010 | 3.150 | 3,311,052 | +0.00(+0.00%) |
Jan 14, 2022 | 3.150 | 0 | -0.11(-3.37%) | |||
Jan 13, 2022 | 3.130 | 3.310 | 3.110 | 3.260 | 2,723,479 | +0.13(+4.15%) |
Jan 12, 2022 | 3.230 | 3.270 | 3.060 | 3.130 | 2,164,380 | -0.05(-1.57%) |
Jan 11, 2022 | 2.980 | 3.230 | 2.952 | 3.180 | 2,504,050 | +0.19(+6.35%) |
Jan 10, 2022 | 3.000 | 3.040 | 2.810 | 2.990 | 3,397,885 | -0.06(-1.97%) |
Jan 07, 2022 | 3.090 | 3.210 | 2.995 | 3.050 | 1,506,917 | -0.09(-2.87%) |
Jan 06, 2022 | 3.090 | 3.160 | 2.890 | 3.140 | 4,038,424 | +0.09(+2.95%) |
Jan 05, 2022 | 3.310 | 3.330 | 3.030 | 3.050 | 2,502,508 | -0.28(-8.41%) |
Jan 04, 2022 | 3.280 | 3.350 | 3.220 | 3.330 | 2,329,638 | +0.06(+1.83%) |
Jan 03, 2022 | 3.130 | 3.350 | 3.130 | 3.270 | 2,909,479 | +0.19(+6.17%) |
Dec 31, 2021 | 3.300 | 3.390 | 3.070 | 3.080 | 4,951,849 | -0.23(-6.95%) |
Dec 30, 2021 | 3.120 | 3.320 | 3.110 | 3.310 | 3,125,224 | +0.17(+5.41%) |
Dec 29, 2021 | 3.090 | 3.195 | 3.020 | 3.140 | 2,497,475 | +0.07(+2.28%) |
Dec 28, 2021 | 3.030 | 3.390 | 3.030 | 3.070 | 3,765,699 | +0.02(+0.66%) |
Dec 27, 2021 | 3.050 | 3.110 | 3.000 | 3.050 | 1,572,675 | -0.02(-0.65%) |
Dec 23, 2021 | 3.160 | 3.160 | 3.050 | 3.070 | 1,273,225 | -0.06(-1.92%) |
Dec 22, 2021 | 3.090 | 3.140 | 3.030 | 3.130 | 1,969,352 | +0.02(+0.64%) |
Dec 21, 2021 | 3.030 | 3.169 | 3.010 | 3.110 | 2,764,028 | +0.11(+3.67%) |
Dec 20, 2021 | 2.800 | 3.129 | 2.780 | 3.000 | 5,795,452 | +0.08(+2.74%) |
Dec 17, 2021 | 2.850 | 3.050 | 2.750 | 2.920 | 6,516,254 | +0.00(+0.00%) |
Dec 16, 2021 | 3.160 | 3.180 | 2.880 | 2.920 | 3,393,505 | -0.20(-6.41%) |
Dec 15, 2021 | 3.220 | 3.220 | 2.930 | 3.120 | 6,489,570 | -0.06(-1.89%) |
Dec 14, 2021 | 3.130 | 3.320 | 3.120 | 3.180 | 2,925,826 | -0.02(-0.63%) |
Dec 13, 2021 | 3.440 | 3.450 | 3.080 | 3.200 | 4,164,607 | -0.24(-6.98%) |
Dec 10, 2021 | 3.640 | 3.690 | 3.395 | 3.440 | 3,686,514 | -0.18(-4.97%) |
Dec 09, 2021 | 3.660 | 3.780 | 3.600 | 3.620 | 2,279,339 | -0.06(-1.63%) |
Dec 08, 2021 | 3.710 | 3.860 | 3.560 | 3.680 | 2,491,681 | +0.02(+0.55%) |
Dec 07, 2021 | 3.500 | 3.760 | 3.460 | 3.660 | 3,875,217 | +0.19(+5.48%) |
Dec 06, 2021 | 3.610 | 3.780 | 3.341 | 3.470 | 4,792,948 | +0.04(+1.17%) |
Dec 03, 2021 | 3.790 | 3.830 | 3.255 | 3.430 | 9,045,550 | -0.45(-11.60%) |
Dec 02, 2021 | 3.610 | 4.380 | 3.600 | 3.880 | 22,020,994 | +0.50(+14.79%) |