Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.185 | 4.185 | 4.112 | 4.185 | 543 | +0.05(+1.24%) |
Feb 24, 2022 | 4.134 | 7 | -0.07(-1.58%) | |||
Feb 23, 2022 | 4.248 | 4.248 | 4.160 | 4.200 | 2,880 | -0.13(-3.11%) |
Feb 18, 2022 | 4.335 | 0 | -0.07(-1.48%) | |||
Feb 17, 2022 | 4.410 | 4.420 | 4.390 | 4.400 | 4,719 | +0.12(+2.80%) |
Feb 16, 2022 | 4.280 | 4.280 | 4.160 | 4.280 | 1,765 | +0.14(+3.38%) |
Feb 15, 2022 | 3.940 | 4.170 | 3.940 | 4.140 | 1,892 | -0.06(-1.43%) |
Feb 14, 2022 | 4.237 | 4.240 | 4.170 | 4.200 | 5,729 | -0.13(-3.00%) |
Feb 11, 2022 | 4.279 | 4.365 | 4.230 | 4.330 | 3,661 | +0.05(+1.17%) |
Feb 10, 2022 | 4.500 | 4.500 | 4.280 | 4.280 | 17,473 | -0.22(-4.89%) |
Feb 09, 2022 | 4.460 | 4.500 | 4.440 | 4.500 | 36,223 | +0.01(+0.22%) |
Feb 08, 2022 | 4.490 | 4.530 | 4.490 | 4.490 | 7,800 | -0.07(-1.54%) |
Feb 07, 2022 | 4.700 | 4.705 | 4.420 | 4.560 | 23,300 | -0.03(-0.65%) |
Feb 04, 2022 | 4.150 | 4.690 | 4.150 | 4.590 | 13,112 | +0.27(+6.37%) |
Feb 03, 2022 | 4.280 | 4.315 | 6,710 | -0.02(-0.58%) | ||
Feb 02, 2022 | 4.253 | 4.340 | 4.090 | 4.340 | 6,762 | +0.18(+4.33%) |
Feb 01, 2022 | 4.063 | 4.160 | 3.931 | 4.160 | 2,211 | +0.31(+8.05%) |
Jan 31, 2022 | 3.865 | 3.865 | 3.822 | 3.850 | 3,588 | -0.07(-1.76%) |
Jan 28, 2022 | 4.000 | 4.000 | 3.919 | 3.919 | 850 | -0.04(-1.04%) |
Jan 27, 2022 | 4.020 | 4.050 | 3.930 | 3.960 | 7,311 | -0.26(-6.16%) |
Jan 26, 2022 | 4.219 | 4.220 | 4.207 | 4.220 | 800 | +0.06(+1.44%) |
Jan 24, 2022 | 4.160 | 0 | -0.14(-3.25%) | |||
Jan 21, 2022 | 4.230 | 4.300 | 4.230 | 4.300 | 3,247 | -0.05(-1.15%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.350 | 4.350 | 2,019 | -0.04(-0.91%) |
Jan 19, 2022 | 4.315 | 4.400 | 4.298 | 4.390 | 10,510 | +0.15(+3.54%) |
Jan 18, 2022 | 4.290 | 4.290 | 4.204 | 4.240 | 1,350 | -0.02(-0.47%) |
Jan 14, 2022 | 4.260 | 0 | -0.11(-2.50%) | |||
Jan 13, 2022 | 4.418 | 4.418 | 4.369 | 4.369 | 1,065 | -0.04(-0.93%) |
Jan 12, 2022 | 4.400 | 4.410 | 4.400 | 4.410 | 4,650 | +0.05(+1.15%) |
Jan 11, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 550 | +0.02(+0.46%) |
Jan 10, 2022 | 4.190 | 4.420 | 4.100 | 4.340 | 13,383 | +0.06(+1.40%) |
Jan 07, 2022 | 4.280 | 4.280 | 4.280 | 4.280 | 100 | +0.05(+1.18%) |
Jan 06, 2022 | 4.355 | 4.355 | 4.200 | 4.230 | 8,450 | -0.12(-2.76%) |
Jan 05, 2022 | 4.430 | 4.430 | 4.350 | 4.350 | 5,237 | -0.07(-1.58%) |
Jan 04, 2022 | 4.310 | 4.420 | 4.310 | 4.420 | 1,931 | +0.07(+1.61%) |
Jan 03, 2022 | 4.350 | 4.350 | 4.350 | 4.350 | 181 | -0.18(-3.97%) |
Dec 31, 2021 | 4.560 | 4.560 | 4.420 | 4.530 | 5,012 | +0.00(+0.00%) |
Dec 30, 2021 | 4.569 | 4.569 | 4.490 | 4.530 | 2,900 | -0.04(-0.88%) |
Dec 29, 2021 | 4.491 | 4.570 | 4.491 | 4.570 | 2,000 | -0.10(-2.25%) |
Dec 28, 2021 | 4.675 | 4.675 | 4.675 | 4.675 | 5,003 | +0.25(+5.65%) |
Dec 23, 2021 | 4.425 | 4.425 | 4.425 | 0 | +0.01(+0.18%) | |
Dec 22, 2021 | 4.420 | 4.430 | 4.405 | 4.417 | 3,072 | +0.02(+0.39%) |
Dec 21, 2021 | 4.410 | 4.410 | 4.385 | 4.400 | 7,100 | -0.01(-0.27%) |
Dec 17, 2021 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.07%) | |
Dec 16, 2021 | 4.390 | 4.409 | 4.390 | 4.409 | 860 | +0.04(+0.89%) |
Dec 15, 2021 | 4.320 | 4.370 | 4.320 | 4.370 | 2,700 | +0.04(+0.92%) |
Dec 14, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 350 | -0.03(-0.69%) |
Dec 13, 2021 | 4.580 | 4.580 | 4.255 | 4.360 | 6,740 | +0.04(+0.93%) |
Dec 10, 2021 | 4.270 | 4.340 | 4.270 | 4.320 | 2,685 | +0.05(+1.17%) |
Dec 09, 2021 | 4.360 | 4.380 | 4.180 | 4.270 | 6,449 | -0.03(-0.70%) |
Dec 08, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 522 | +0.08(+2.02%) |
Dec 07, 2021 | 4.260 | 4.260 | 4.090 | 4.215 | 2,144 | -0.04(-0.82%) |
Dec 06, 2021 | 4.220 | 4.250 | 4.215 | 4.250 | 1,444 | +0.04(+0.95%) |
Dec 03, 2021 | 4.240 | 4.250 | 4.150 | 4.210 | 3,701 | +0.08(+1.94%) |
Dec 02, 2021 | 4.096 | 4.135 | 4.083 | 4.130 | 6,425 | +0.05(+1.23%) |