Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.890 | 4.040 | 3.690 | 3.760 | 42,545 | -0.22(-5.53%) |
Feb 25, 2022 | 3.920 | 4.020 | 3.777 | 3.980 | 31,408 | +0.19(+5.01%) |
Feb 24, 2022 | 3.350 | 3.845 | 3.350 | 3.790 | 49,123 | +0.09(+2.43%) |
Feb 23, 2022 | 3.740 | 3.800 | 3.590 | 3.700 | 45,956 | +0.01(+0.27%) |
Feb 22, 2022 | 3.610 | 3.730 | 3.564 | 3.690 | 21,880 | +0.02(+0.54%) |
Feb 18, 2022 | 3.670 | 0 | -0.52(-12.41%) | |||
Feb 17, 2022 | 4.210 | 4.260 | 4.040 | 4.190 | 32,764 | +0.02(+0.48%) |
Feb 16, 2022 | 4.000 | 4.200 | 3.970 | 4.170 | 13,349 | +0.17(+4.25%) |
Feb 15, 2022 | 3.750 | 4.140 | 3.750 | 4.000 | 62,411 | +0.24(+6.38%) |
Feb 14, 2022 | 4.100 | 4.260 | 3.650 | 3.760 | 57,803 | -0.30(-7.39%) |
Feb 11, 2022 | 4.100 | 4.180 | 4.020 | 4.060 | 12,718 | +0.01(+0.25%) |
Feb 10, 2022 | 4.180 | 4.380 | 4.010 | 4.050 | 21,598 | -0.09(-2.17%) |
Feb 09, 2022 | 4.100 | 4.260 | 4.000 | 4.140 | 50,514 | +0.04(+0.98%) |
Feb 08, 2022 | 3.980 | 4.100 | 3.970 | 4.100 | 20,153 | +0.10(+2.50%) |
Feb 07, 2022 | 4.090 | 4.090 | 3.960 | 4.000 | 39,727 | -0.04(-0.99%) |
Feb 04, 2022 | 3.900 | 4.095 | 3.880 | 4.040 | 25,287 | +0.10(+2.54%) |
Feb 03, 2022 | 3.940 | 4.010 | 3.800 | 3.940 | 77,361 | -0.07(-1.75%) |
Feb 02, 2022 | 4.060 | 4.060 | 3.910 | 4.010 | 22,498 | +0.06(+1.52%) |
Feb 01, 2022 | 3.930 | 4.061 | 3.920 | 3.950 | 39,744 | +0.03(+0.77%) |
Jan 31, 2022 | 3.670 | 3.920 | 42,088 | +0.27(+7.40%) | ||
Jan 28, 2022 | 3.900 | 3.900 | 3.550 | 3.650 | 60,429 | -0.25(-6.41%) |
Jan 27, 2022 | 4.100 | 4.168 | 3.740 | 3.900 | 97,598 | -0.20(-4.88%) |
Jan 26, 2022 | 4.030 | 4.240 | 4.002 | 4.100 | 77,115 | +0.10(+2.50%) |
Jan 25, 2022 | 3.970 | 4.090 | 3.890 | 4.000 | 30,490 | +0.03(+0.76%) |
Jan 24, 2022 | 3.930 | 4.010 | 3.780 | 3.970 | 121,523 | +0.02(+0.51%) |
Jan 21, 2022 | 3.790 | 4.000 | 3.790 | 3.950 | 113,377 | +0.07(+1.80%) |
Jan 20, 2022 | 3.680 | 4.030 | 3.680 | 3.880 | 98,727 | +0.02(+0.52%) |
Jan 19, 2022 | 3.700 | 3.860 | 3.510 | 3.860 | 70,278 | +0.16(+4.32%) |
Jan 18, 2022 | 3.640 | 3.780 | 3.500 | 3.700 | 39,478 | +0.03(+0.82%) |
Jan 14, 2022 | 3.670 | 0 | -0.09(-2.39%) | |||
Jan 13, 2022 | 3.600 | 3.770 | 3.580 | 3.760 | 73,859 | +0.16(+4.44%) |
Jan 12, 2022 | 3.630 | 3.630 | 3.500 | 3.600 | 77,363 | +0.02(+0.56%) |
Jan 11, 2022 | 3.510 | 3.590 | 3.480 | 3.580 | 20,623 | +0.11(+3.17%) |
Jan 10, 2022 | 3.450 | 3.500 | 3.402 | 3.470 | 64,126 | +0.01(+0.29%) |
Jan 07, 2022 | 3.460 | 3.590 | 3.350 | 3.460 | 84,527 | -0.01(-0.29%) |
Jan 06, 2022 | 3.450 | 3.530 | 3.370 | 3.470 | 62,534 | +0.06(+1.76%) |
Jan 05, 2022 | 3.560 | 3.700 | 3.400 | 3.410 | 93,117 | -0.19(-5.28%) |
Jan 04, 2022 | 3.910 | 4.030 | 3.381 | 3.600 | 314,402 | -0.59(-14.08%) |
Jan 03, 2022 | 3.800 | 4.220 | 3.710 | 4.190 | 68,110 | +0.42(+11.14%) |
Dec 31, 2021 | 4.000 | 4.023 | 3.660 | 3.770 | 262,264 | -0.27(-6.68%) |
Dec 30, 2021 | 4.110 | 4.250 | 4.010 | 4.040 | 47,736 | -0.07(-1.70%) |
Dec 29, 2021 | 4.010 | 4.140 | 3.905 | 4.110 | 91,625 | +0.10(+2.49%) |
Dec 28, 2021 | 4.110 | 4.390 | 3.930 | 4.010 | 118,517 | -0.10(-2.43%) |
Dec 27, 2021 | 4.350 | 4.420 | 4.110 | 4.110 | 101,565 | -0.38(-8.46%) |
Dec 23, 2021 | 4.200 | 4.750 | 4.065 | 4.490 | 168,138 | +0.47(+11.69%) |
Dec 22, 2021 | 4.210 | 4.350 | 3.950 | 4.020 | 93,501 | -0.21(-4.96%) |
Dec 21, 2021 | 4.340 | 4.380 | 4.200 | 4.230 | 30,428 | -0.15(-3.42%) |
Dec 20, 2021 | 4.210 | 4.460 | 4.210 | 4.380 | 31,440 | +0.07(+1.62%) |
Dec 17, 2021 | 4.470 | 4.490 | 4.260 | 4.310 | 41,375 | -0.23(-5.07%) |
Dec 16, 2021 | 4.750 | 4.750 | 4.450 | 4.540 | 60,730 | -0.20(-4.22%) |
Dec 15, 2021 | 4.380 | 4.900 | 4.380 | 4.740 | 41,680 | +0.30(+6.76%) |
Dec 14, 2021 | 4.600 | 4.740 | 4.400 | 4.440 | 16,227 | -0.21(-4.52%) |
Dec 13, 2021 | 4.750 | 4.795 | 4.580 | 4.650 | 40,753 | -0.14(-2.92%) |
Dec 10, 2021 | 4.770 | 5.030 | 4.750 | 4.790 | 35,609 | +0.03(+0.63%) |
Dec 09, 2021 | 4.960 | 5.140 | 4.730 | 4.760 | 39,268 | -0.18(-3.64%) |
Dec 08, 2021 | 4.480 | 4.940 | 4.480 | 4.940 | 57,558 | +0.47(+10.51%) |
Dec 07, 2021 | 4.500 | 4.580 | 4.400 | 4.470 | 76,064 | +0.07(+1.59%) |
Dec 06, 2021 | 4.860 | 4.860 | 4.340 | 4.400 | 78,023 | -0.48(-9.84%) |
Dec 03, 2021 | 4.810 | 4.980 | 4.650 | 4.880 | 46,958 | +0.13(+2.74%) |
Dec 02, 2021 | 4.770 | 4.870 | 4.650 | 4.750 | 25,669 | -0.01(-0.21%) |