Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.170 | 3.630 | 2.960 | 3.540 | 730,465 | +0.34(+10.62%) |
Feb 25, 2022 | 3.200 | 3.240 | 3.120 | 3.200 | 30,008 | +0.06(+1.91%) |
Feb 24, 2022 | 3.000 | 3.210 | 2.930 | 3.140 | 75,642 | -0.05(-1.57%) |
Feb 23, 2022 | 3.170 | 3.219 | 3.077 | 3.190 | 63,472 | +0.06(+1.92%) |
Feb 22, 2022 | 3.090 | 3.190 | 3.000 | 3.130 | 62,836 | -0.02(-0.63%) |
Feb 18, 2022 | 3.150 | 0 | +0.01(+0.32%) | |||
Feb 17, 2022 | 3.100 | 3.190 | 3.056 | 3.140 | 33,849 | -0.02(-0.63%) |
Feb 16, 2022 | 3.090 | 3.180 | 3.040 | 3.160 | 45,330 | +0.02(+0.64%) |
Feb 15, 2022 | 3.060 | 3.150 | 2.920 | 3.140 | 46,232 | +0.13(+4.32%) |
Feb 14, 2022 | 2.980 | 3.120 | 2.900 | 3.010 | 74,832 | +0.03(+1.01%) |
Feb 11, 2022 | 2.870 | 2.990 | 2.850 | 2.980 | 70,866 | +0.08(+2.76%) |
Feb 10, 2022 | 2.850 | 3.010 | 2.820 | 2.900 | 84,352 | -0.06(-2.03%) |
Feb 09, 2022 | 2.840 | 3.032 | 2.749 | 2.960 | 58,040 | +0.12(+4.23%) |
Feb 08, 2022 | 2.680 | 2.850 | 2.657 | 2.840 | 107,395 | +0.12(+4.41%) |
Feb 07, 2022 | 2.650 | 2.800 | 2.600 | 2.720 | 110,813 | +0.04(+1.49%) |
Feb 04, 2022 | 2.630 | 2.750 | 2.590 | 2.680 | 70,904 | +0.02(+0.75%) |
Feb 03, 2022 | 3.020 | 2.650 | 2.660 | 90,511 | -0.08(-2.92%) | |
Feb 02, 2022 | 2.900 | 3.000 | 2.688 | 2.740 | 62,838 | -0.10(-3.52%) |
Feb 01, 2022 | 2.830 | 2.920 | 2.670 | 2.840 | 76,591 | +0.05(+1.79%) |
Jan 31, 2022 | 2.810 | 2.790 | 210,865 | +0.01(+0.36%) | ||
Jan 28, 2022 | 2.590 | 2.920 | 2.480 | 2.780 | 496,644 | +0.18(+6.92%) |
Jan 27, 2022 | 2.940 | 3.100 | 2.560 | 2.600 | 358,637 | -0.31(-10.65%) |
Jan 26, 2022 | 3.320 | 3.320 | 2.900 | 2.910 | 134,989 | -0.21(-6.73%) |
Jan 25, 2022 | 3.120 | 3.170 | 2.991 | 3.120 | 31,437 | -0.05(-1.58%) |
Jan 24, 2022 | 3.100 | 3.170 | 2.870 | 3.170 | 139,662 | +0.00(+0.00%) |
Jan 21, 2022 | 3.350 | 3.406 | 3.150 | 3.170 | 140,452 | -0.19(-5.65%) |
Jan 20, 2022 | 3.350 | 3.499 | 3.317 | 3.360 | 55,848 | +0.03(+0.90%) |
Jan 19, 2022 | 3.480 | 3.500 | 3.270 | 3.330 | 130,839 | -0.14(-4.03%) |
Jan 18, 2022 | 3.590 | 3.650 | 3.450 | 3.470 | 99,662 | -0.24(-6.47%) |
Jan 14, 2022 | 3.710 | 0 | -0.10(-2.62%) | |||
Jan 13, 2022 | 3.890 | 3.920 | 3.720 | 3.810 | 58,244 | -0.05(-1.30%) |
Jan 12, 2022 | 3.940 | 3.979 | 3.830 | 3.860 | 30,162 | -0.08(-2.03%) |
Jan 11, 2022 | 3.930 | 3.990 | 3.820 | 3.940 | 59,342 | +0.04(+1.03%) |
Jan 10, 2022 | 3.610 | 3.950 | 3.540 | 3.900 | 211,625 | +0.24(+6.56%) |
Jan 07, 2022 | 3.580 | 3.740 | 3.520 | 3.660 | 56,802 | +0.03(+0.83%) |
Jan 06, 2022 | 3.610 | 3.750 | 3.530 | 3.630 | 59,904 | -0.01(-0.27%) |
Jan 05, 2022 | 3.860 | 3.915 | 3.620 | 3.640 | 78,355 | -0.22(-5.70%) |
Jan 04, 2022 | 4.060 | 4.120 | 3.650 | 3.860 | 111,530 | -0.19(-4.69%) |
Jan 03, 2022 | 3.940 | 4.180 | 3.850 | 4.050 | 135,923 | +0.11(+2.79%) |
Dec 31, 2021 | 3.920 | 4.050 | 3.808 | 3.940 | 151,471 | +0.03(+0.77%) |
Dec 30, 2021 | 3.840 | 4.040 | 3.820 | 3.910 | 203,442 | +0.06(+1.56%) |
Dec 29, 2021 | 3.920 | 4.030 | 3.800 | 3.850 | 115,043 | -0.03(-0.77%) |
Dec 28, 2021 | 4.090 | 4.090 | 3.870 | 3.880 | 94,176 | -0.21(-5.13%) |
Dec 27, 2021 | 4.140 | 4.240 | 3.950 | 4.090 | 135,671 | -0.03(-0.73%) |
Dec 23, 2021 | 4.150 | 4.200 | 4.040 | 4.120 | 53,112 | -0.02(-0.48%) |
Dec 22, 2021 | 3.980 | 4.200 | 3.820 | 4.140 | 186,056 | +0.11(+2.73%) |
Dec 21, 2021 | 3.970 | 4.120 | 3.895 | 4.030 | 224,954 | +0.15(+3.87%) |
Dec 20, 2021 | 3.530 | 3.940 | 3.470 | 3.880 | 200,862 | +0.24(+6.59%) |
Dec 17, 2021 | 3.480 | 3.660 | 3.350 | 3.640 | 197,407 | +0.10(+2.82%) |
Dec 16, 2021 | 3.630 | 4.050 | 3.500 | 3.540 | 1,274,493 | +0.01(+0.28%) |
Dec 15, 2021 | 3.560 | 3.620 | 3.320 | 3.530 | 106,902 | +0.00(+0.00%) |
Dec 14, 2021 | 3.390 | 3.540 | 3.330 | 3.530 | 78,914 | +0.06(+1.73%) |
Dec 13, 2021 | 3.580 | 3.639 | 3.398 | 3.470 | 69,584 | -0.13(-3.61%) |
Dec 10, 2021 | 3.650 | 3.680 | 3.490 | 3.600 | 82,941 | +0.01(+0.28%) |
Dec 09, 2021 | 3.710 | 3.710 | 3.550 | 3.590 | 46,818 | -0.18(-4.77%) |
Dec 08, 2021 | 3.610 | 3.800 | 3.520 | 3.770 | 137,489 | +0.21(+5.90%) |
Dec 07, 2021 | 3.450 | 3.680 | 3.348 | 3.560 | 157,665 | +0.22(+6.59%) |
Dec 06, 2021 | 3.390 | 3.430 | 3.168 | 3.340 | 181,592 | -0.06(-1.76%) |
Dec 03, 2021 | 3.480 | 3.490 | 3.270 | 3.400 | 234,172 | +0.00(+0.00%) |
Dec 02, 2021 | 3.490 | 3.510 | 3.380 | 3.400 | 121,147 | -0.06(-1.73%) |