Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.910 | 3.990 | 3.870 | 3.900 | 31,815 | -0.11(-2.74%) |
Feb 25, 2022 | 3.920 | 4.060 | 3.900 | 4.010 | 108,413 | +0.08(+2.04%) |
Feb 24, 2022 | 3.580 | 4.000 | 3.530 | 3.930 | 235,089 | +0.04(+1.03%) |
Feb 23, 2022 | 4.030 | 4.040 | 3.760 | 3.890 | 125,934 | +0.14(+3.73%) |
Feb 22, 2022 | 3.820 | 3.880 | 3.700 | 3.750 | 131,609 | -0.03(-0.79%) |
Feb 18, 2022 | 3.780 | 0 | -0.12(-3.08%) | |||
Feb 17, 2022 | 3.940 | 4.018 | 3.850 | 3.900 | 27,763 | -0.11(-2.74%) |
Feb 16, 2022 | 4.030 | 4.040 | 3.920 | 4.010 | 33,766 | -0.02(-0.50%) |
Feb 15, 2022 | 3.840 | 4.050 | 3.830 | 4.030 | 135,865 | +0.27(+7.18%) |
Feb 14, 2022 | 3.840 | 3.920 | 3.710 | 3.760 | 60,894 | -0.08(-2.08%) |
Feb 11, 2022 | 4.080 | 4.090 | 3.820 | 3.840 | 112,416 | -0.20(-4.95%) |
Feb 10, 2022 | 4.040 | 4.115 | 4.020 | 4.040 | 111,914 | -0.04(-0.98%) |
Feb 09, 2022 | 3.990 | 4.139 | 3.990 | 4.080 | 41,525 | +0.15(+3.82%) |
Feb 08, 2022 | 3.790 | 3.950 | 3.770 | 3.930 | 76,733 | +0.10(+2.61%) |
Feb 07, 2022 | 4.160 | 4.190 | 3.790 | 3.830 | 224,538 | -0.29(-7.04%) |
Feb 04, 2022 | 4.230 | 4.230 | 3.980 | 4.120 | 70,365 | -0.08(-1.90%) |
Feb 03, 2022 | 4.230 | 4.160 | 4.200 | 36,091 | -0.05(-1.18%) | |
Feb 02, 2022 | 4.380 | 4.380 | 4.110 | 4.250 | 66,857 | -0.12(-2.75%) |
Feb 01, 2022 | 4.430 | 4.430 | 4.275 | 4.370 | 94,486 | -0.06(-1.35%) |
Jan 31, 2022 | 3.990 | 4.430 | 4.430 | 177,855 | +0.58(+15.06%) | |
Jan 28, 2022 | 3.930 | 3.930 | 3.720 | 3.850 | 208,322 | -0.10(-2.53%) |
Jan 27, 2022 | 4.010 | 4.200 | 3.750 | 3.950 | 192,775 | -0.06(-1.50%) |
Jan 26, 2022 | 4.300 | 4.310 | 3.960 | 4.010 | 254,975 | -0.20(-4.75%) |
Jan 25, 2022 | 4.210 | 4.250 | 4.092 | 4.210 | 31,143 | -0.10(-2.32%) |
Jan 24, 2022 | 4.100 | 4.330 | 4.010 | 4.310 | 90,014 | +0.15(+3.61%) |
Jan 21, 2022 | 4.180 | 4.330 | 4.050 | 4.160 | 193,334 | -0.07(-1.65%) |
Jan 20, 2022 | 4.500 | 4.600 | 4.220 | 4.230 | 93,401 | -0.29(-6.42%) |
Jan 19, 2022 | 4.880 | 4.957 | 4.460 | 4.520 | 123,761 | -0.37(-7.57%) |
Jan 18, 2022 | 5.100 | 5.100 | 4.880 | 4.890 | 49,463 | -0.24(-4.68%) |
Jan 14, 2022 | 5.130 | 0 | +0.28(+5.77%) | |||
Jan 13, 2022 | 4.790 | 4.980 | 4.790 | 4.850 | 107,432 | +0.06(+1.25%) |
Jan 12, 2022 | 4.840 | 4.860 | 4.750 | 4.790 | 90,575 | -0.06(-1.24%) |
Jan 11, 2022 | 4.740 | 4.890 | 4.700 | 4.850 | 100,571 | +0.12(+2.54%) |
Jan 10, 2022 | 4.890 | 4.890 | 4.660 | 4.730 | 120,458 | -0.20(-4.06%) |
Jan 07, 2022 | 4.920 | 5.000 | 4.840 | 4.930 | 251,236 | +0.00(+0.00%) |
Jan 06, 2022 | 4.940 | 4.980 | 4.750 | 4.930 | 215,866 | -0.03(-0.60%) |
Jan 05, 2022 | 5.040 | 5.240 | 4.918 | 4.960 | 332,718 | -0.13(-2.55%) |
Jan 04, 2022 | 4.660 | 5.140 | 4.650 | 5.090 | 283,899 | +0.45(+9.70%) |
Jan 03, 2022 | 4.480 | 4.690 | 4.480 | 4.640 | 64,827 | +0.16(+3.57%) |
Dec 31, 2021 | 4.400 | 4.500 | 4.350 | 4.480 | 131,820 | +0.10(+2.28%) |
Dec 30, 2021 | 4.400 | 4.450 | 4.360 | 4.380 | 68,820 | -0.02(-0.45%) |
Dec 29, 2021 | 4.450 | 4.490 | 4.370 | 4.400 | 125,182 | -0.04(-0.90%) |
Dec 28, 2021 | 4.480 | 4.480 | 4.320 | 4.440 | 136,328 | -0.04(-0.89%) |
Dec 27, 2021 | 4.355 | 4.480 | 4.220 | 4.480 | 181,566 | +0.23(+5.41%) |
Dec 23, 2021 | 4.220 | 4.270 | 4.150 | 4.250 | 170,275 | +0.03(+0.71%) |
Dec 22, 2021 | 4.250 | 4.280 | 4.190 | 4.220 | 57,559 | -0.04(-0.94%) |
Dec 21, 2021 | 4.190 | 4.300 | 4.160 | 4.260 | 142,756 | +0.12(+2.90%) |
Dec 20, 2021 | 4.110 | 4.235 | 4.030 | 4.140 | 70,510 | -0.01(-0.24%) |
Dec 17, 2021 | 4.210 | 4.270 | 4.100 | 4.150 | 171,711 | -0.11(-2.58%) |
Dec 16, 2021 | 4.590 | 4.590 | 4.160 | 4.260 | 121,789 | -0.21(-4.70%) |
Dec 15, 2021 | 4.530 | 4.540 | 4.440 | 4.470 | 52,837 | -0.03(-0.67%) |
Dec 14, 2021 | 4.590 | 4.610 | 4.440 | 4.500 | 66,780 | -0.08(-1.75%) |
Dec 13, 2021 | 4.530 | 4.650 | 4.330 | 4.580 | 114,092 | -0.03(-0.65%) |
Dec 10, 2021 | 4.740 | 4.760 | 4.520 | 4.610 | 46,748 | -0.08(-1.71%) |
Dec 09, 2021 | 4.650 | 4.750 | 4.570 | 4.690 | 102,107 | -0.03(-0.64%) |
Dec 08, 2021 | 4.550 | 4.820 | 4.450 | 4.720 | 102,492 | +0.23(+5.12%) |
Dec 07, 2021 | 4.480 | 4.700 | 4.470 | 4.490 | 50,240 | +0.02(+0.45%) |
Dec 06, 2021 | 4.360 | 4.570 | 4.322 | 4.470 | 103,267 | +0.08(+1.82%) |
Dec 03, 2021 | 4.520 | 4.545 | 4.170 | 4.390 | 188,606 | -0.14(-3.09%) |
Dec 02, 2021 | 4.500 | 4.630 | 4.430 | 4.530 | 54,273 | +0.07(+1.57%) |