Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.975 | 3.059 | 2.862 | 2.881 | 244,276 | -0.23(-7.53%) |
Feb 25, 2022 | 3.153 | 3.190 | 3.078 | 3.115 | 162,755 | -0.05(-1.48%) |
Feb 24, 2022 | 2.993 | 3.190 | 2.956 | 3.162 | 213,419 | +0.02(+0.60%) |
Feb 23, 2022 | 3.312 | 3.350 | 3.106 | 3.144 | 134,629 | -0.08(-2.33%) |
Feb 22, 2022 | 3.284 | 3.369 | 3.219 | 3.219 | 134,870 | -0.08(-2.28%) |
Feb 18, 2022 | 3.294 | 0 | -0.07(-1.96%) | |||
Feb 17, 2022 | 3.481 | 3.481 | 3.322 | 3.359 | 68,009 | -0.15(-4.28%) |
Feb 16, 2022 | 3.416 | 3.510 | 3.378 | 3.510 | 113,747 | +0.07(+1.91%) |
Feb 15, 2022 | 3.237 | 3.453 | 3.237 | 3.444 | 85,265 | +0.19(+5.76%) |
Feb 14, 2022 | 3.369 | 3.397 | 3.256 | 3.256 | 120,729 | -0.14(-4.14%) |
Feb 11, 2022 | 3.434 | 3.491 | 3.322 | 3.397 | 144,613 | -0.05(-1.36%) |
Feb 10, 2022 | 3.564 | 3.685 | 3.398 | 3.444 | 160,247 | -0.19(-5.10%) |
Feb 09, 2022 | 3.703 | 3.768 | 3.527 | 3.629 | 250,446 | +0.06(+1.82%) |
Feb 08, 2022 | 3.823 | 4.027 | 3.509 | 3.564 | 568,238 | -0.24(-6.33%) |
Feb 07, 2022 | 3.823 | 4.027 | 3.786 | 3.805 | 278,587 | +0.02(+0.49%) |
Feb 04, 2022 | 3.583 | 3.796 | 3.583 | 3.786 | 146,772 | +0.22(+6.23%) |
Feb 03, 2022 | 3.518 | 3.675 | 3.564 | 185,085 | +0.05(+1.32%) | |
Feb 02, 2022 | 3.472 | 3.620 | 3.342 | 3.518 | 195,679 | +0.07(+2.15%) |
Feb 01, 2022 | 3.314 | 3.546 | 3.314 | 3.444 | 63,400 | +0.05(+1.36%) |
Jan 31, 2022 | 3.138 | 3.489 | 3.398 | 108,095 | +0.22(+7.00%) | |
Jan 28, 2022 | 3.027 | 3.192 | 2.990 | 3.175 | 130,282 | +0.11(+3.63%) |
Jan 27, 2022 | 3.333 | 3.366 | 3.027 | 3.064 | 179,342 | -0.29(-8.56%) |
Jan 26, 2022 | 3.527 | 3.536 | 3.333 | 3.351 | 106,214 | -0.14(-3.98%) |
Jan 25, 2022 | 3.351 | 3.583 | 3.286 | 3.490 | 135,534 | +0.09(+2.72%) |
Jan 24, 2022 | 3.212 | 3.416 | 3.123 | 3.398 | 193,283 | +0.05(+1.38%) |
Jan 21, 2022 | 3.490 | 3.552 | 3.314 | 3.351 | 183,994 | -0.15(-4.23%) |
Jan 20, 2022 | 3.703 | 3.759 | 3.481 | 3.499 | 179,382 | -0.25(-6.67%) |
Jan 19, 2022 | 3.879 | 3.897 | 3.703 | 3.749 | 117,161 | -0.15(-3.80%) |
Jan 18, 2022 | 4.027 | 4.036 | 3.860 | 3.897 | 103,640 | -0.08(-2.09%) |
Jan 14, 2022 | 3.981 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.722 | 4.046 | 3.703 | 3.962 | 276,624 | +0.30(+8.08%) |
Jan 12, 2022 | 3.638 | 3.775 | 3.573 | 3.666 | 170,560 | -0.04(-1.00%) |
Jan 11, 2022 | 3.361 | 3.740 | 3.361 | 3.703 | 211,186 | +0.31(+9.29%) |
Jan 10, 2022 | 3.453 | 3.481 | 3.370 | 3.388 | 97,000 | -0.06(-1.61%) |
Jan 07, 2022 | 3.407 | 3.527 | 3.407 | 3.444 | 109,141 | +0.06(+1.64%) |
Jan 06, 2022 | 3.351 | 3.416 | 3.286 | 3.388 | 106,689 | +0.02(+0.55%) |
Jan 05, 2022 | 3.527 | 3.657 | 3.259 | 3.370 | 288,795 | -0.03(-0.82%) |
Jan 04, 2022 | 3.268 | 3.509 | 3.240 | 3.398 | 294,104 | +0.19(+5.76%) |
Jan 03, 2022 | 3.009 | 3.259 | 3.009 | 3.212 | 284,594 | +0.31(+10.86%) |
Dec 31, 2021 | 2.824 | 2.990 | 2.824 | 2.898 | 174,828 | +0.07(+2.62%) |
Dec 30, 2021 | 2.796 | 2.990 | 2.787 | 2.824 | 510,411 | +0.05(+1.67%) |
Dec 29, 2021 | 2.962 | 3.026 | 2.777 | 2.777 | 382,263 | -0.23(-7.69%) |
Dec 28, 2021 | 3.277 | 3.296 | 2.944 | 3.009 | 454,839 | -0.27(-8.19%) |
Dec 27, 2021 | 3.333 | 3.379 | 3.194 | 3.277 | 181,521 | +0.00(+0.00%) |
Dec 23, 2021 | 3.138 | 3.342 | 3.101 | 3.277 | 117,651 | +0.10(+3.21%) |
Dec 22, 2021 | 3.074 | 3.207 | 3.050 | 3.175 | 162,763 | +0.10(+3.31%) |
Dec 21, 2021 | 2.851 | 3.101 | 2.851 | 3.074 | 191,311 | +0.25(+8.85%) |
Dec 20, 2021 | 2.861 | 2.930 | 2.777 | 2.824 | 253,629 | -0.07(-2.56%) |
Dec 17, 2021 | 2.981 | 2.981 | 2.805 | 2.898 | 199,914 | -0.17(-5.44%) |
Dec 16, 2021 | 2.907 | 3.064 | 2.731 | 3.064 | 546,311 | +0.19(+6.43%) |
Dec 15, 2021 | 3.111 | 3.111 | 2.842 | 2.879 | 211,832 | -0.21(-6.89%) |
Dec 14, 2021 | 2.999 | 3.185 | 2.970 | 3.092 | 245,554 | -0.02(-0.60%) |
Dec 13, 2021 | 3.277 | 3.286 | 3.089 | 3.111 | 146,539 | -0.21(-6.41%) |
Dec 10, 2021 | 3.462 | 3.462 | 3.235 | 3.323 | 467,167 | -0.24(-6.75%) |
Dec 09, 2021 | 3.610 | 3.610 | 3.407 | 3.564 | 237,608 | -0.07(-2.04%) |
Dec 08, 2021 | 3.620 | 3.703 | 3.536 | 3.638 | 151,241 | +0.06(+1.81%) |
Dec 07, 2021 | 3.564 | 3.685 | 3.564 | 3.573 | 76,276 | +0.05(+1.31%) |
Dec 06, 2021 | 3.536 | 3.703 | 3.499 | 3.527 | 147,656 | -0.03(-0.78%) |
Dec 03, 2021 | 3.749 | 3.749 | 3.509 | 3.555 | 119,963 | -0.20(-5.42%) |
Dec 02, 2021 | 3.546 | 3.796 | 3.481 | 3.759 | 89,477 | +0.19(+5.45%) |