Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.370 | 3.640 | 3.349 | 3.534 | 2,125,129 | +0.16(+4.84%) |
Feb 25, 2022 | 2.980 | 3.392 | 3.108 | 3.370 | 2,171,587 | +0.45(+15.57%) |
Feb 24, 2022 | 2.817 | 2.959 | 2.739 | 2.916 | 1,258,228 | -0.03(-0.96%) |
Feb 23, 2022 | 3.115 | 3.136 | 2.945 | 2.945 | 780,376 | -0.14(-4.60%) |
Feb 22, 2022 | 3.001 | 3.172 | 3.001 | 3.087 | 1,039,563 | +0.09(+2.84%) |
Feb 18, 2022 | 3.001 | 0 | -0.13(-4.30%) | |||
Feb 17, 2022 | 3.058 | 3.200 | 3.037 | 3.136 | 988,442 | +0.07(+2.31%) |
Feb 16, 2022 | 3.058 | 3.122 | 3.009 | 3.065 | 495,466 | +0.02(+0.70%) |
Feb 15, 2022 | 2.923 | 3.172 | 2.846 | 3.044 | 1,391,028 | +0.11(+3.87%) |
Feb 14, 2022 | 2.973 | 3.001 | 2.909 | 2.931 | 651,734 | -0.02(-0.72%) |
Feb 11, 2022 | 3.080 | 3.129 | 2.945 | 2.952 | 1,009,488 | -0.09(-2.80%) |
Feb 10, 2022 | 2.945 | 3.147 | 2.945 | 3.037 | 1,345,619 | +0.10(+3.38%) |
Feb 09, 2022 | 2.817 | 2.938 | 2.796 | 2.938 | 581,194 | +0.13(+4.81%) |
Feb 08, 2022 | 2.817 | 2.867 | 2.739 | 2.803 | 572,779 | +0.00(+0.00%) |
Feb 07, 2022 | 2.668 | 2.838 | 2.668 | 2.803 | 542,386 | +0.14(+5.33%) |
Feb 04, 2022 | 2.675 | 2.703 | 2.633 | 2.661 | 395,919 | -0.01(-0.27%) |
Feb 03, 2022 | 2.725 | 2.647 | 2.668 | 529,153 | -0.07(-2.59%) | |
Feb 02, 2022 | 2.732 | 2.813 | 2.703 | 2.739 | 587,274 | +0.01(+0.52%) |
Feb 01, 2022 | 2.526 | 2.742 | 2.526 | 2.725 | 800,236 | +0.21(+8.17%) |
Jan 31, 2022 | 2.554 | 2.519 | 570,616 | -0.05(-1.93%) | ||
Jan 28, 2022 | 2.569 | 2.618 | 2.512 | 2.569 | 555,717 | +0.00(+0.00%) |
Jan 27, 2022 | 2.462 | 2.601 | 2.448 | 2.569 | 673,379 | +0.14(+5.85%) |
Jan 26, 2022 | 2.604 | 2.618 | 2.398 | 2.427 | 949,837 | -0.12(-4.74%) |
Jan 25, 2022 | 2.483 | 2.554 | 2.441 | 2.547 | 807,348 | +0.02(+0.84%) |
Jan 24, 2022 | 2.483 | 2.544 | 2.349 | 2.526 | 1,197,146 | -0.01(-0.28%) |
Jan 21, 2022 | 2.661 | 2.675 | 2.505 | 2.533 | 1,106,695 | -0.18(-6.79%) |
Jan 20, 2022 | 2.796 | 2.838 | 2.711 | 2.718 | 631,458 | -0.08(-2.79%) |
Jan 19, 2022 | 2.838 | 2.888 | 2.789 | 2.796 | 453,390 | -0.06(-1.99%) |
Jan 18, 2022 | 2.888 | 2.931 | 2.831 | 2.852 | 544,096 | -0.06(-2.19%) |
Jan 14, 2022 | 2.916 | 0 | +0.08(+2.75%) | |||
Jan 13, 2022 | 2.931 | 2.959 | 2.821 | 2.838 | 660,166 | -0.11(-3.85%) |
Jan 12, 2022 | 2.959 | 3.009 | 2.863 | 2.952 | 657,888 | +0.01(+0.24%) |
Jan 11, 2022 | 2.881 | 2.945 | 2.845 | 2.945 | 466,044 | +0.10(+3.49%) |
Jan 10, 2022 | 2.902 | 2.902 | 2.831 | 2.845 | 559,019 | -0.07(-2.43%) |
Jan 07, 2022 | 2.916 | 2.973 | 2.852 | 2.916 | 550,891 | +0.01(+0.24%) |
Jan 06, 2022 | 2.895 | 2.973 | 2.817 | 2.909 | 648,053 | +0.03(+0.99%) |
Jan 05, 2022 | 3.051 | 3.062 | 2.877 | 2.881 | 960,377 | -0.15(-4.92%) |
Jan 04, 2022 | 3.001 | 3.080 | 2.980 | 3.030 | 771,382 | +0.03(+0.95%) |
Jan 03, 2022 | 2.817 | 3.058 | 2.796 | 3.001 | 1,517,796 | +0.24(+8.74%) |
Dec 31, 2021 | 2.774 | 2.806 | 2.693 | 2.760 | 1,597,583 | -0.02(-0.77%) |
Dec 30, 2021 | 2.760 | 2.838 | 2.725 | 2.782 | 898,811 | +0.04(+1.55%) |
Dec 29, 2021 | 2.753 | 2.789 | 2.703 | 2.739 | 721,871 | +0.01(+0.52%) |
Dec 28, 2021 | 2.760 | 2.824 | 2.725 | 2.725 | 684,190 | -0.06(-2.04%) |
Dec 27, 2021 | 2.782 | 2.796 | 2.711 | 2.782 | 553,597 | -0.01(-0.51%) |
Dec 23, 2021 | 2.753 | 2.843 | 2.751 | 2.796 | 871,199 | +0.07(+2.60%) |
Dec 22, 2021 | 2.750 | 2.750 | 2.664 | 2.725 | 808,231 | -0.02(-0.78%) |
Dec 21, 2021 | 2.711 | 2.809 | 2.711 | 2.746 | 828,064 | +0.06(+2.11%) |
Dec 20, 2021 | 2.661 | 2.711 | 2.618 | 2.689 | 683,247 | -0.01(-0.52%) |
Dec 17, 2021 | 2.583 | 2.732 | 2.554 | 2.703 | 875,999 | +0.08(+2.97%) |
Dec 16, 2021 | 2.718 | 2.732 | 2.597 | 2.625 | 846,632 | -0.07(-2.63%) |
Dec 15, 2021 | 2.562 | 2.718 | 2.512 | 2.696 | 1,146,812 | +0.10(+3.83%) |
Dec 14, 2021 | 2.682 | 2.696 | 2.597 | 2.597 | 738,157 | -0.11(-3.94%) |
Dec 13, 2021 | 2.838 | 2.838 | 2.679 | 2.703 | 946,783 | -0.13(-4.75%) |
Dec 10, 2021 | 2.881 | 2.941 | 2.824 | 2.838 | 653,900 | -0.02(-0.74%) |
Dec 09, 2021 | 2.895 | 2.916 | 2.852 | 2.860 | 625,173 | -0.09(-2.89%) |
Dec 08, 2021 | 2.909 | 2.980 | 2.874 | 2.945 | 909,981 | -0.01(-0.24%) |
Dec 07, 2021 | 2.909 | 2.987 | 2.894 | 2.952 | 913,402 | +0.10(+3.48%) |
Dec 06, 2021 | 2.711 | 2.874 | 2.640 | 2.852 | 1,250,388 | +0.15(+5.51%) |
Dec 03, 2021 | 2.867 | 2.867 | 2.675 | 2.703 | 1,272,809 | -0.09(-3.05%) |
Dec 02, 2021 | 2.824 | 2.824 | 2.725 | 2.789 | 1,150,694 | +0.01(+0.25%) |