Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.526 | 3.649 | 3.467 | 3.595 | 125,960 | +0.00(+0.00%) |
Feb 25, 2022 | 3.565 | 3.613 | 3.439 | 3.595 | 65,672 | +0.07(+1.95%) |
Feb 24, 2022 | 3.438 | 3.595 | 3.212 | 3.526 | 192,503 | +0.03(+0.84%) |
Feb 23, 2022 | 3.467 | 3.644 | 3.428 | 3.496 | 147,733 | +0.03(+0.85%) |
Feb 22, 2022 | 3.467 | 3.536 | 3.398 | 3.467 | 106,030 | -0.03(-0.84%) |
Feb 18, 2022 | 3.496 | 0 | -0.12(-3.26%) | |||
Feb 17, 2022 | 3.703 | 3.703 | 3.565 | 3.614 | 140,179 | -0.09(-2.39%) |
Feb 16, 2022 | 3.585 | 3.732 | 3.526 | 3.703 | 157,454 | +0.08(+2.17%) |
Feb 15, 2022 | 3.487 | 3.673 | 3.447 | 3.624 | 227,816 | +0.15(+4.24%) |
Feb 14, 2022 | 3.752 | 3.752 | 3.398 | 3.477 | 375,296 | -0.27(-7.09%) |
Feb 11, 2022 | 3.909 | 3.958 | 3.703 | 3.742 | 259,299 | -0.20(-4.99%) |
Feb 10, 2022 | 3.801 | 3.968 | 3.781 | 3.938 | 92,127 | +0.06(+1.52%) |
Feb 09, 2022 | 3.929 | 3.973 | 3.860 | 3.879 | 76,736 | -0.05(-1.25%) |
Feb 08, 2022 | 3.752 | 3.997 | 3.752 | 3.929 | 125,701 | +0.16(+4.17%) |
Feb 07, 2022 | 3.801 | 3.830 | 3.732 | 3.771 | 304,164 | -0.02(-0.52%) |
Feb 04, 2022 | 3.830 | 3.840 | 3.732 | 3.791 | 155,691 | -0.03(-0.77%) |
Feb 03, 2022 | 3.909 | 3.781 | 3.821 | 146,893 | -0.09(-2.26%) | |
Feb 02, 2022 | 3.929 | 3.978 | 3.870 | 3.909 | 59,025 | -0.04(-0.99%) |
Feb 01, 2022 | 4.031 | 4.031 | 3.899 | 3.948 | 63,580 | -0.02(-0.50%) |
Jan 31, 2022 | 3.840 | 3.987 | 3.968 | 75,140 | +0.13(+3.32%) | |
Jan 28, 2022 | 3.830 | 3.889 | 3.732 | 3.840 | 69,098 | +0.04(+1.03%) |
Jan 27, 2022 | 3.889 | 3.959 | 3.791 | 3.801 | 72,751 | -0.08(-2.03%) |
Jan 26, 2022 | 4.056 | 4.145 | 3.821 | 3.879 | 64,769 | -0.17(-4.13%) |
Jan 25, 2022 | 3.958 | 4.086 | 3.889 | 4.046 | 70,406 | +0.05(+1.23%) |
Jan 24, 2022 | 3.742 | 4.046 | 3.722 | 3.997 | 176,332 | +0.19(+4.90%) |
Jan 21, 2022 | 3.771 | 3.889 | 3.742 | 3.811 | 133,765 | -0.01(-0.26%) |
Jan 20, 2022 | 3.860 | 3.997 | 3.801 | 3.821 | 106,521 | -0.05(-1.27%) |
Jan 19, 2022 | 3.997 | 4.006 | 3.860 | 3.870 | 162,310 | -0.14(-3.43%) |
Jan 18, 2022 | 4.233 | 4.253 | 3.997 | 4.007 | 116,620 | -0.22(-5.12%) |
Jan 14, 2022 | 4.223 | 0 | -0.02(-0.46%) | |||
Jan 13, 2022 | 4.194 | 4.302 | 4.164 | 4.243 | 103,629 | +0.02(+0.47%) |
Jan 12, 2022 | 4.204 | 4.272 | 4.135 | 4.223 | 79,251 | +0.00(+0.00%) |
Jan 11, 2022 | 4.292 | 4.371 | 4.105 | 4.223 | 107,326 | -0.07(-1.60%) |
Jan 10, 2022 | 4.302 | 4.321 | 4.204 | 4.292 | 51,977 | +0.00(+0.00%) |
Jan 07, 2022 | 4.233 | 4.331 | 4.213 | 4.292 | 40,411 | +0.05(+1.16%) |
Jan 06, 2022 | 4.292 | 4.321 | 4.164 | 4.243 | 98,448 | -0.07(-1.59%) |
Jan 05, 2022 | 4.371 | 4.459 | 4.263 | 4.312 | 64,875 | -0.06(-1.35%) |
Jan 04, 2022 | 4.420 | 4.622 | 4.371 | 4.371 | 80,155 | +0.00(+0.00%) |
Jan 03, 2022 | 4.272 | 4.371 | 4.184 | 4.371 | 41,252 | +0.11(+2.53%) |
Dec 31, 2021 | 4.174 | 4.312 | 4.125 | 4.263 | 112,792 | +0.10(+2.36%) |
Dec 30, 2021 | 4.292 | 4.312 | 4.154 | 4.164 | 118,730 | -0.13(-2.97%) |
Dec 29, 2021 | 4.312 | 4.341 | 4.248 | 4.292 | 105,441 | +0.03(+0.69%) |
Dec 28, 2021 | 4.292 | 4.351 | 4.194 | 4.263 | 146,208 | -0.05(-1.14%) |
Dec 27, 2021 | 4.302 | 4.321 | 4.148 | 4.312 | 83,038 | +0.06(+1.39%) |
Dec 23, 2021 | 4.204 | 4.321 | 4.145 | 4.253 | 66,732 | +0.08(+1.88%) |
Dec 22, 2021 | 4.204 | 4.253 | 4.076 | 4.174 | 63,381 | +0.02(+0.47%) |
Dec 21, 2021 | 4.086 | 4.272 | 4.086 | 4.154 | 66,899 | +0.08(+1.93%) |
Dec 20, 2021 | 4.125 | 4.174 | 3.938 | 4.076 | 123,845 | -0.08(-1.89%) |
Dec 17, 2021 | 4.194 | 4.263 | 4.125 | 4.154 | 198,539 | -0.08(-1.86%) |
Dec 16, 2021 | 4.263 | 4.459 | 4.174 | 4.233 | 108,125 | -0.01(-0.23%) |
Dec 15, 2021 | 4.145 | 4.292 | 4.017 | 4.243 | 132,713 | +0.08(+1.89%) |
Dec 14, 2021 | 4.096 | 4.223 | 4.027 | 4.164 | 232,243 | +0.01(+0.24%) |
Dec 13, 2021 | 4.282 | 4.302 | 4.096 | 4.154 | 194,306 | -0.13(-2.98%) |
Dec 10, 2021 | 4.371 | 4.439 | 4.194 | 4.282 | 84,581 | -0.09(-2.02%) |
Dec 09, 2021 | 4.410 | 4.541 | 4.302 | 4.371 | 100,616 | -0.11(-2.41%) |
Dec 08, 2021 | 4.498 | 4.562 | 4.420 | 4.479 | 93,283 | -0.02(-0.44%) |
Dec 07, 2021 | 4.616 | 4.646 | 4.479 | 4.498 | 121,526 | -0.05(-1.08%) |
Dec 06, 2021 | 4.380 | 4.665 | 4.371 | 4.547 | 147,132 | +0.27(+6.19%) |
Dec 03, 2021 | 4.410 | 4.431 | 4.243 | 4.282 | 148,195 | -0.08(-1.80%) |
Dec 02, 2021 | 4.154 | 4.400 | 4.154 | 4.361 | 86,388 | +0.20(+4.72%) |