Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.690 | 3.770 | 3.580 | 3.650 | 69,583 | -0.03(-0.82%) |
Feb 25, 2022 | 3.620 | 3.780 | 3.550 | 3.680 | 99,373 | +0.08(+2.22%) |
Feb 24, 2022 | 3.350 | 3.684 | 3.180 | 3.600 | 105,177 | -0.01(-0.28%) |
Feb 23, 2022 | 3.680 | 3.770 | 3.590 | 3.610 | 81,932 | -0.02(-0.55%) |
Feb 22, 2022 | 3.650 | 3.880 | 3.460 | 3.630 | 222,209 | -0.30(-7.63%) |
Feb 18, 2022 | 3.930 | 0 | -0.20(-4.84%) | |||
Feb 17, 2022 | 4.200 | 4.282 | 4.060 | 4.130 | 111,538 | -0.15(-3.50%) |
Feb 16, 2022 | 4.090 | 4.360 | 4.080 | 4.280 | 202,789 | +0.11(+2.64%) |
Feb 15, 2022 | 4.080 | 4.200 | 4.060 | 4.170 | 72,445 | +0.21(+5.30%) |
Feb 14, 2022 | 4.070 | 4.106 | 3.950 | 3.960 | 67,896 | -0.16(-3.88%) |
Feb 11, 2022 | 4.210 | 4.270 | 4.010 | 4.120 | 119,772 | -0.07(-1.67%) |
Feb 10, 2022 | 4.000 | 4.350 | 3.960 | 4.190 | 179,584 | +0.11(+2.70%) |
Feb 09, 2022 | 4.000 | 4.110 | 3.930 | 4.080 | 119,394 | +0.18(+4.62%) |
Feb 08, 2022 | 4.000 | 4.070 | 3.850 | 3.900 | 120,830 | -0.09(-2.26%) |
Feb 07, 2022 | 4.020 | 4.064 | 3.830 | 3.990 | 130,310 | -0.03(-0.75%) |
Feb 04, 2022 | 3.740 | 4.080 | 3.700 | 4.020 | 91,080 | +0.27(+7.20%) |
Feb 03, 2022 | 3.850 | 3.750 | 133,911 | -0.11(-2.85%) | ||
Feb 02, 2022 | 4.320 | 4.320 | 3.840 | 3.860 | 292,807 | -0.43(-10.02%) |
Feb 01, 2022 | 3.780 | 4.363 | 3.650 | 4.290 | 532,536 | +1.12(+35.33%) |
Jan 28, 2022 | 3.020 | 3.230 | 2.910 | 3.170 | 109,303 | +0.15(+4.97%) |
Jan 27, 2022 | 3.140 | 3.240 | 2.960 | 3.020 | 124,937 | -0.13(-4.13%) |
Jan 26, 2022 | 3.200 | 3.330 | 3.085 | 3.150 | 91,670 | -0.01(-0.32%) |
Jan 25, 2022 | 2.860 | 3.260 | 2.850 | 3.160 | 230,785 | +0.21(+7.12%) |
Jan 24, 2022 | 3.030 | 3.030 | 2.710 | 2.950 | 388,423 | -0.16(-5.14%) |
Jan 21, 2022 | 3.220 | 3.266 | 2.995 | 3.110 | 275,435 | -0.17(-5.18%) |
Jan 20, 2022 | 3.470 | 3.500 | 3.270 | 3.280 | 197,924 | -0.13(-3.81%) |
Jan 19, 2022 | 3.540 | 3.540 | 3.360 | 3.410 | 255,619 | -0.13(-3.67%) |
Jan 18, 2022 | 3.700 | 3.770 | 3.520 | 3.540 | 176,424 | -0.25(-6.60%) |
Jan 14, 2022 | 3.790 | 0 | +0.04(+1.07%) | |||
Jan 13, 2022 | 3.840 | 3.900 | 3.730 | 3.750 | 142,231 | -0.08(-1.96%) |
Jan 12, 2022 | 4.110 | 4.110 | 3.800 | 3.825 | 302,956 | -0.25(-6.25%) |
Jan 11, 2022 | 3.940 | 4.150 | 3.900 | 4.080 | 171,625 | +0.12(+3.03%) |
Jan 10, 2022 | 3.980 | 4.000 | 3.753 | 3.960 | 216,681 | -0.03(-0.75%) |
Jan 07, 2022 | 4.010 | 4.100 | 3.900 | 3.990 | 81,322 | -0.02(-0.50%) |
Jan 06, 2022 | 4.010 | 4.095 | 3.910 | 4.010 | 128,191 | +0.01(+0.25%) |
Jan 05, 2022 | 4.200 | 4.260 | 4.000 | 4.000 | 116,876 | -0.23(-5.44%) |
Jan 04, 2022 | 4.410 | 4.410 | 4.130 | 4.230 | 131,337 | -0.18(-4.08%) |
Jan 03, 2022 | 4.200 | 4.460 | 4.180 | 4.410 | 100,136 | +0.24(+5.76%) |
Dec 31, 2021 | 4.080 | 4.440 | 4.080 | 4.170 | 249,263 | +0.11(+2.71%) |
Dec 30, 2021 | 4.080 | 4.280 | 4.050 | 4.060 | 273,703 | -0.09(-2.17%) |
Dec 29, 2021 | 4.030 | 4.380 | 3.910 | 4.150 | 429,436 | +0.12(+2.98%) |
Dec 28, 2021 | 4.050 | 4.220 | 4.020 | 4.030 | 256,677 | -0.13(-3.12%) |
Dec 27, 2021 | 4.350 | 4.440 | 4.160 | 4.160 | 221,285 | -0.19(-4.37%) |
Dec 23, 2021 | 4.320 | 4.380 | 4.210 | 4.350 | 256,729 | +0.09(+2.11%) |
Dec 22, 2021 | 4.310 | 4.400 | 4.210 | 4.260 | 309,912 | -0.05(-1.16%) |
Dec 21, 2021 | 4.370 | 4.480 | 4.300 | 4.310 | 258,912 | -0.01(-0.23%) |
Dec 20, 2021 | 4.330 | 4.361 | 4.202 | 4.320 | 256,621 | -0.06(-1.37%) |
Dec 17, 2021 | 4.340 | 4.630 | 4.280 | 4.380 | 257,310 | +0.03(+0.69%) |
Dec 16, 2021 | 4.520 | 4.540 | 4.324 | 4.350 | 124,491 | -0.15(-3.33%) |
Dec 15, 2021 | 4.440 | 4.580 | 4.240 | 4.500 | 189,388 | +0.08(+1.81%) |
Dec 14, 2021 | 4.530 | 4.660 | 4.400 | 4.420 | 139,439 | -0.15(-3.28%) |
Dec 13, 2021 | 4.550 | 4.650 | 4.400 | 4.570 | 181,072 | -0.08(-1.72%) |
Dec 10, 2021 | 4.800 | 4.890 | 4.640 | 4.650 | 102,522 | -0.14(-2.92%) |
Dec 09, 2021 | 4.990 | 5.050 | 4.770 | 4.790 | 94,217 | -0.19(-3.82%) |
Dec 08, 2021 | 4.900 | 5.080 | 4.780 | 4.980 | 185,108 | +0.09(+1.84%) |
Dec 07, 2021 | 4.740 | 4.998 | 4.720 | 4.890 | 159,892 | +0.25(+5.39%) |
Dec 06, 2021 | 4.570 | 4.730 | 4.340 | 4.640 | 256,238 | +0.00(+0.00%) |
Dec 03, 2021 | 4.960 | 4.960 | 4.600 | 4.640 | 234,296 | -0.33(-6.64%) |
Dec 02, 2021 | 4.830 | 5.000 | 4.710 | 4.970 | 236,360 | +0.19(+3.97%) |