Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.430 | 3.580 | 3.430 | 3.540 | 2,898,470 | +0.05(+1.43%) |
Feb 25, 2022 | 3.480 | 3.520 | 3.430 | 3.490 | 3,339,155 | -0.01(-0.29%) |
Feb 24, 2022 | 3.080 | 3.500 | 3.080 | 3.500 | 5,360,248 | +0.12(+3.55%) |
Feb 23, 2022 | 3.530 | 3.585 | 3.350 | 3.380 | 3,083,663 | -0.11(-3.15%) |
Feb 22, 2022 | 3.470 | 3.630 | 3.425 | 3.490 | 3,548,973 | -0.13(-3.59%) |
Feb 18, 2022 | 3.620 | 0 | -0.10(-2.69%) | |||
Feb 17, 2022 | 3.870 | 3.900 | 3.685 | 3.720 | 2,780,528 | -0.18(-4.62%) |
Feb 16, 2022 | 3.920 | 4.030 | 3.840 | 3.900 | 2,812,087 | -0.05(-1.27%) |
Feb 15, 2022 | 3.840 | 3.965 | 3.823 | 3.950 | 3,352,098 | +0.19(+5.05%) |
Feb 14, 2022 | 3.740 | 3.890 | 3.730 | 3.760 | 3,087,479 | -0.03(-0.79%) |
Feb 11, 2022 | 3.920 | 4.020 | 3.750 | 3.790 | 4,706,877 | -0.13(-3.32%) |
Feb 10, 2022 | 3.810 | 4.160 | 3.790 | 3.920 | 6,231,975 | +0.00(+0.00%) |
Feb 09, 2022 | 3.950 | 4.000 | 3.825 | 3.920 | 5,090,935 | +0.05(+1.29%) |
Feb 08, 2022 | 3.720 | 3.920 | 3.720 | 3.870 | 3,182,422 | +0.14(+3.75%) |
Feb 07, 2022 | 3.740 | 3.858 | 3.700 | 3.730 | 3,919,471 | +0.01(+0.27%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.550 | 3.720 | 2,868,404 | +0.13(+3.62%) |
Feb 03, 2022 | 3.580 | 3.590 | 4,133,470 | -0.14(-3.75%) | ||
Feb 02, 2022 | 3.890 | 3.920 | 3.650 | 3.730 | 7,081,802 | -0.07(-1.84%) |
Feb 01, 2022 | 3.700 | 3.880 | 3.620 | 3.800 | 5,366,952 | +0.43(+12.76%) |
Jan 28, 2022 | 3.240 | 3.370 | 3.130 | 3.370 | 5,921,040 | +0.13(+4.01%) |
Jan 27, 2022 | 3.530 | 3.550 | 3.210 | 3.240 | 7,478,371 | -0.27(-7.69%) |
Jan 26, 2022 | 3.450 | 3.780 | 3.420 | 3.510 | 12,447,173 | +0.16(+4.78%) |
Jan 25, 2022 | 3.220 | 3.450 | 3.220 | 3.350 | 6,284,126 | +0.03(+0.90%) |
Jan 24, 2022 | 3.070 | 3.330 | 3.000 | 3.320 | 13,602,210 | +0.08(+2.47%) |
Jan 21, 2022 | 3.330 | 3.380 | 3.170 | 3.240 | 7,689,115 | -0.14(-4.14%) |
Jan 20, 2022 | 3.420 | 3.610 | 3.380 | 3.380 | 6,041,359 | +0.02(+0.60%) |
Jan 19, 2022 | 3.500 | 3.551 | 3.360 | 3.360 | 6,184,407 | -0.10(-2.89%) |
Jan 18, 2022 | 3.580 | 3.640 | 3.455 | 3.460 | 6,250,717 | -0.25(-6.74%) |
Jan 14, 2022 | 3.710 | 0 | +0.09(+2.49%) | |||
Jan 13, 2022 | 3.790 | 3.810 | 3.620 | 3.620 | 3,343,156 | -0.14(-3.72%) |
Jan 12, 2022 | 3.880 | 3.925 | 3.740 | 3.760 | 3,691,729 | -0.11(-2.84%) |
Jan 11, 2022 | 3.730 | 3.930 | 3.680 | 3.870 | 4,248,796 | +0.14(+3.75%) |
Jan 10, 2022 | 3.770 | 3.780 | 3.600 | 3.730 | 6,234,189 | -0.08(-2.10%) |
Jan 07, 2022 | 3.750 | 3.900 | 3.730 | 3.810 | 3,612,977 | +0.01(+0.26%) |
Jan 06, 2022 | 3.930 | 3.930 | 3.670 | 3.800 | 4,997,754 | -0.08(-2.06%) |
Jan 05, 2022 | 3.990 | 4.125 | 3.870 | 3.880 | 8,313,711 | -0.10(-2.51%) |
Jan 04, 2022 | 4.050 | 4.120 | 3.845 | 3.980 | 4,807,412 | -0.08(-1.97%) |
Jan 03, 2022 | 3.850 | 4.145 | 3.850 | 4.060 | 5,060,303 | +0.26(+6.84%) |
Dec 31, 2021 | 3.810 | 3.980 | 3.770 | 3.800 | 6,766,101 | -0.08(-2.06%) |
Dec 30, 2021 | 3.750 | 4.000 | 3.740 | 3.880 | 6,932,116 | +0.12(+3.19%) |
Dec 29, 2021 | 3.810 | 3.880 | 3.710 | 3.760 | 7,474,312 | -0.07(-1.83%) |
Dec 28, 2021 | 3.910 | 3.970 | 3.780 | 3.830 | 8,383,091 | -0.08(-2.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.900 | 3.910 | 7,324,295 | -0.20(-4.87%) |
Dec 23, 2021 | 4.040 | 4.180 | 4.000 | 4.110 | 5,624,353 | +0.04(+0.98%) |
Dec 22, 2021 | 4.100 | 4.145 | 4.010 | 4.070 | 6,059,557 | -0.05(-1.21%) |
Dec 21, 2021 | 4.030 | 4.140 | 3.990 | 4.120 | 5,481,523 | +0.16(+4.04%) |
Dec 20, 2021 | 4.000 | 4.050 | 3.890 | 3.960 | 6,475,543 | -0.19(-4.58%) |
Dec 17, 2021 | 3.900 | 4.180 | 3.840 | 4.150 | 10,084,931 | +0.20(+5.06%) |
Dec 16, 2021 | 4.280 | 4.280 | 3.920 | 3.950 | 6,031,127 | -0.25(-5.95%) |
Dec 15, 2021 | 4.020 | 4.260 | 3.890 | 4.200 | 8,083,715 | +0.14(+3.45%) |
Dec 14, 2021 | 4.020 | 4.170 | 3.995 | 4.060 | 4,653,477 | -0.01(-0.25%) |
Dec 13, 2021 | 4.290 | 4.290 | 4.020 | 4.070 | 7,099,748 | -0.33(-7.51%) |
Dec 10, 2021 | 4.450 | 4.540 | 4.280 | 4.400 | 3,600,909 | -0.03(-0.67%) |
Dec 09, 2021 | 4.620 | 4.650 | 4.400 | 4.430 | 3,274,349 | -0.21(-4.53%) |
Dec 08, 2021 | 4.520 | 4.700 | 4.430 | 4.640 | 3,349,676 | +0.12(+2.65%) |
Dec 07, 2021 | 4.440 | 4.620 | 4.380 | 4.520 | 6,118,543 | +0.19(+4.39%) |
Dec 06, 2021 | 4.200 | 4.440 | 3.980 | 4.330 | 10,162,677 | +0.09(+2.12%) |
Dec 03, 2021 | 4.390 | 4.470 | 4.160 | 4.240 | 8,360,460 | -0.21(-4.72%) |
Dec 02, 2021 | 4.400 | 4.410 | 4.200 | 4.450 | 6,570,847 | -0.01(-0.22%) |