Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.200 | 3.270 | 3.110 | 3.240 | 3,728,775 | +0.02(+0.62%) |
Feb 25, 2022 | 3.200 | 3.225 | 3.120 | 3.220 | 2,739,704 | -0.01(-0.31%) |
Feb 24, 2022 | 2.790 | 3.230 | 2.760 | 3.230 | 5,728,319 | +0.26(+8.75%) |
Feb 23, 2022 | 3.180 | 3.180 | 2.970 | 2.970 | 4,524,885 | -0.14(-4.50%) |
Feb 22, 2022 | 3.100 | 3.230 | 3.100 | 3.110 | 3,714,928 | -0.07(-2.20%) |
Feb 18, 2022 | 3.180 | 0 | -0.06(-1.85%) | |||
Feb 17, 2022 | 3.370 | 3.400 | 3.230 | 3.240 | 3,067,298 | -0.18(-5.26%) |
Feb 16, 2022 | 3.380 | 3.470 | 3.355 | 3.420 | 2,635,862 | -0.04(-1.16%) |
Feb 15, 2022 | 3.350 | 3.480 | 3.330 | 3.460 | 5,369,766 | +0.20(+6.13%) |
Feb 14, 2022 | 3.320 | 3.370 | 3.210 | 3.260 | 4,431,503 | -0.06(-1.81%) |
Feb 11, 2022 | 3.590 | 3.610 | 3.270 | 3.320 | 6,821,357 | -0.22(-6.21%) |
Feb 10, 2022 | 3.750 | 3.850 | 3.520 | 3.540 | 7,137,954 | -0.33(-8.53%) |
Feb 09, 2022 | 3.720 | 3.890 | 3.700 | 3.870 | 4,394,509 | +0.21(+5.74%) |
Feb 08, 2022 | 3.760 | 3.800 | 3.595 | 3.660 | 3,502,650 | -0.14(-3.68%) |
Feb 07, 2022 | 3.720 | 3.880 | 3.720 | 3.800 | 2,746,320 | +0.04(+1.06%) |
Feb 04, 2022 | 3.620 | 3.790 | 3.570 | 3.760 | 3,682,768 | +0.17(+4.74%) |
Feb 03, 2022 | 3.810 | 3.580 | 3.590 | 4,944,261 | -0.24(-6.27%) | |
Feb 02, 2022 | 4.140 | 4.136 | 3.815 | 3.830 | 4,650,520 | -0.30(-7.26%) |
Feb 01, 2022 | 4.200 | 4.280 | 4.015 | 4.130 | 4,091,475 | +0.25(+6.44%) |
Jan 28, 2022 | 3.690 | 3.890 | 3.610 | 3.880 | 3,736,794 | +0.16(+4.30%) |
Jan 27, 2022 | 4.040 | 4.080 | 3.700 | 3.720 | 4,171,134 | -0.22(-5.58%) |
Jan 26, 2022 | 4.150 | 4.320 | 3.920 | 3.940 | 5,100,497 | -0.10(-2.48%) |
Jan 25, 2022 | 3.820 | 4.110 | 3.780 | 4.040 | 4,185,246 | +0.12(+3.06%) |
Jan 24, 2022 | 3.810 | 3.955 | 3.465 | 3.920 | 7,467,658 | +0.00(+0.00%) |
Jan 21, 2022 | 4.150 | 4.338 | 3.920 | 3.920 | 6,318,288 | -0.18(-4.39%) |
Jan 20, 2022 | 4.220 | 4.340 | 4.090 | 4.100 | 3,693,397 | -0.09(-2.15%) |
Jan 19, 2022 | 4.270 | 4.370 | 4.170 | 4.190 | 3,567,867 | -0.08(-1.99%) |
Jan 18, 2022 | 4.660 | 4.675 | 4.270 | 4.275 | 5,589,233 | -0.47(-10.00%) |
Jan 14, 2022 | 4.750 | 0 | +0.14(+3.04%) | |||
Jan 13, 2022 | 4.830 | 4.875 | 4.590 | 4.610 | 2,921,341 | -0.18(-3.76%) |
Jan 12, 2022 | 4.900 | 4.990 | 4.790 | 4.790 | 3,026,364 | -0.10(-2.04%) |
Jan 11, 2022 | 4.750 | 4.930 | 4.710 | 4.890 | 2,451,067 | +0.09(+1.87%) |
Jan 10, 2022 | 4.610 | 4.830 | 4.500 | 4.800 | 3,701,502 | +0.19(+4.12%) |
Jan 07, 2022 | 4.670 | 4.810 | 4.590 | 4.610 | 3,313,743 | -0.04(-0.86%) |
Jan 06, 2022 | 4.690 | 4.820 | 4.470 | 4.650 | 5,467,431 | -0.02(-0.43%) |
Jan 05, 2022 | 5.020 | 5.145 | 4.660 | 4.670 | 5,641,112 | -0.35(-6.97%) |
Jan 04, 2022 | 5.140 | 5.270 | 4.930 | 5.020 | 4,026,137 | -0.18(-3.46%) |
Jan 03, 2022 | 5.030 | 5.260 | 4.920 | 5.200 | 5,840,285 | +0.21(+4.21%) |
Dec 31, 2021 | 5.190 | 5.230 | 4.990 | 4.990 | 7,306,295 | -0.20(-3.85%) |
Dec 30, 2021 | 5.160 | 5.430 | 5.160 | 5.190 | 5,584,196 | -0.01(-0.19%) |
Dec 29, 2021 | 5.320 | 5.350 | 5.140 | 5.200 | 5,445,000 | -0.15(-2.80%) |
Dec 28, 2021 | 5.550 | 5.730 | 5.340 | 5.350 | 6,527,130 | -0.37(-6.47%) |
Dec 27, 2021 | 6.000 | 6.040 | 5.720 | 5.720 | 5,540,784 | -0.36(-5.92%) |
Dec 23, 2021 | 5.950 | 6.140 | 5.820 | 6.080 | 4,017,320 | +0.09(+1.50%) |
Dec 22, 2021 | 6.010 | 6.165 | 5.940 | 5.990 | 4,360,200 | -0.13(-2.12%) |
Dec 21, 2021 | 6.260 | 6.280 | 6.000 | 6.120 | 4,249,731 | -0.16(-2.55%) |
Dec 20, 2021 | 6.470 | 6.470 | 6.130 | 6.280 | 5,021,176 | -0.22(-3.38%) |
Dec 17, 2021 | 5.950 | 6.530 | 5.900 | 6.500 | 10,687,920 | +0.51(+8.51%) |
Dec 16, 2021 | 6.140 | 6.160 | 5.885 | 5.990 | 3,870,017 | -0.08(-1.32%) |
Dec 15, 2021 | 6.070 | 6.108 | 5.590 | 6.070 | 4,779,332 | +0.16(+2.71%) |
Dec 14, 2021 | 5.990 | 6.030 | 5.860 | 5.910 | 3,765,061 | -0.21(-3.43%) |
Dec 13, 2021 | 6.070 | 6.275 | 5.930 | 6.120 | 4,049,309 | +0.08(+1.32%) |
Dec 10, 2021 | 6.250 | 6.320 | 6.000 | 6.040 | 3,769,761 | -0.28(-4.43%) |
Dec 09, 2021 | 6.630 | 6.700 | 6.260 | 6.320 | 3,217,410 | -0.32(-4.82%) |
Dec 08, 2021 | 6.530 | 6.740 | 6.320 | 6.640 | 3,674,598 | +0.12(+1.90%) |
Dec 07, 2021 | 6.250 | 6.660 | 6.180 | 6.516 | 4,857,638 | +0.42(+6.82%) |
Dec 06, 2021 | 6.040 | 6.120 | 5.745 | 6.100 | 5,943,008 | -0.07(-1.13%) |
Dec 03, 2021 | 6.650 | 6.680 | 6.120 | 6.170 | 5,062,328 | -0.44(-6.66%) |
Dec 02, 2021 | 6.550 | 7.100 | 6.380 | 6.610 | 4,337,618 | +0.01(+0.15%) |