Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.497 | 2.497 | 2.300 | 2.400 | 6,784 | -0.13(-5.14%) |
Feb 25, 2022 | 2.340 | 2.540 | 2.330 | 2.530 | 1,062 | +0.22(+9.52%) |
Feb 24, 2022 | 2.250 | 2.400 | 2.150 | 2.310 | 7,948 | -0.09(-3.75%) |
Feb 23, 2022 | 2.447 | 2.447 | 2.260 | 2.400 | 18,842 | +0.06(+2.56%) |
Feb 22, 2022 | 2.470 | 2.470 | 2.260 | 2.340 | 10,706 | -0.15(-6.02%) |
Feb 18, 2022 | 2.490 | 0 | -0.01(-0.40%) | |||
Feb 17, 2022 | 2.660 | 2.680 | 2.450 | 2.500 | 13,862 | -0.26(-9.42%) |
Feb 15, 2022 | 2.760 | 108 | +0.08(+2.99%) | |||
Feb 14, 2022 | 2.690 | 2.690 | 2.580 | 2.680 | 2,254 | -0.03(-1.11%) |
Feb 11, 2022 | 2.710 | 2.857 | 2.560 | 2.710 | 65,965 | -0.04(-1.45%) |
Feb 10, 2022 | 2.580 | 2.774 | 2.580 | 2.750 | 5,864 | +0.12(+4.76%) |
Feb 09, 2022 | 2.580 | 2.660 | 2.570 | 2.625 | 6,348 | +0.02(+0.57%) |
Feb 08, 2022 | 2.695 | 2.700 | 2.546 | 2.610 | 23,291 | -0.24(-8.42%) |
Feb 07, 2022 | 2.710 | 2.850 | 2.529 | 2.850 | 6,496 | +0.21(+7.95%) |
Feb 04, 2022 | 2.860 | 2.860 | 2.540 | 2.640 | 9,920 | -0.26(-8.97%) |
Feb 03, 2022 | 2.920 | 2.650 | 2.900 | 6,579 | -0.04(-1.36%) | |
Feb 02, 2022 | 3.010 | 3.010 | 2.790 | 2.940 | 12,960 | -0.06(-2.00%) |
Feb 01, 2022 | 2.580 | 3.000 | 2.570 | 3.000 | 51,131 | +0.35(+13.21%) |
Jan 31, 2022 | 2.410 | 2.650 | 2.650 | 21,559 | +0.29(+12.29%) | |
Jan 28, 2022 | 2.650 | 2.650 | 2.330 | 2.360 | 19,233 | -0.26(-9.92%) |
Jan 27, 2022 | 2.628 | 2.628 | 2.506 | 2.620 | 4,716 | +0.05(+1.95%) |
Jan 26, 2022 | 2.580 | 2.720 | 2.460 | 2.570 | 35,138 | +0.06(+2.39%) |
Jan 25, 2022 | 2.460 | 2.510 | 2.345 | 2.510 | 10,711 | +0.08(+3.29%) |
Jan 24, 2022 | 2.330 | 2.460 | 2.300 | 2.430 | 40,364 | -0.17(-6.54%) |
Jan 21, 2022 | 2.560 | 2.740 | 2.500 | 2.600 | 9,350 | -0.06(-2.26%) |
Jan 20, 2022 | 2.620 | 2.750 | 2.620 | 2.660 | 12,276 | +0.00(+0.00%) |
Jan 19, 2022 | 2.710 | 2.760 | 2.580 | 2.660 | 9,980 | -0.09(-3.27%) |
Jan 18, 2022 | 2.600 | 2.750 | 2.600 | 2.750 | 12,279 | +0.05(+1.85%) |
Jan 14, 2022 | 2.700 | 0 | +0.13(+5.06%) | |||
Jan 13, 2022 | 2.510 | 2.600 | 2.510 | 2.570 | 8,481 | +0.03(+1.18%) |
Jan 12, 2022 | 2.500 | 2.590 | 2.400 | 2.540 | 16,064 | -0.01(-0.39%) |
Jan 11, 2022 | 2.350 | 2.580 | 2.350 | 2.550 | 27,944 | +0.15(+6.25%) |
Jan 10, 2022 | 2.900 | 2.905 | 2.400 | 2.400 | 105,639 | -0.54(-18.37%) |
Jan 07, 2022 | 3.060 | 3.100 | 2.870 | 2.940 | 26,461 | -0.14(-4.55%) |
Jan 06, 2022 | 3.250 | 3.250 | 3.000 | 3.080 | 25,239 | -0.12(-3.75%) |
Jan 05, 2022 | 3.233 | 3.319 | 3.020 | 3.200 | 90,520 | -0.11(-3.32%) |
Jan 04, 2022 | 3.350 | 3.440 | 3.300 | 3.310 | 82,757 | -0.06(-1.78%) |
Jan 03, 2022 | 3.360 | 3.370 | 3.270 | 3.370 | 3,080 | +0.07(+2.12%) |
Dec 31, 2021 | 3.210 | 3.450 | 3.140 | 3.300 | 34,248 | +0.01(+0.30%) |
Dec 30, 2021 | 3.210 | 3.290 | 3.190 | 3.290 | 7,471 | +0.08(+2.49%) |
Dec 29, 2021 | 3.260 | 3.410 | 3.131 | 3.210 | 12,037 | -0.12(-3.60%) |
Dec 28, 2021 | 3.290 | 3.420 | 3.270 | 3.330 | 6,646 | -0.06(-1.77%) |
Dec 27, 2021 | 3.400 | 3.500 | 3.210 | 3.390 | 31,105 | +0.06(+1.80%) |
Dec 23, 2021 | 3.100 | 3.330 | 3.100 | 3.330 | 19,999 | +0.16(+5.05%) |
Dec 22, 2021 | 3.160 | 3.250 | 3.060 | 3.170 | 6,180 | +0.01(+0.32%) |
Dec 21, 2021 | 3.100 | 3.320 | 3.100 | 3.160 | 14,082 | +0.06(+1.94%) |
Dec 20, 2021 | 3.280 | 3.290 | 3.050 | 3.100 | 23,616 | -0.20(-6.06%) |
Dec 17, 2021 | 3.380 | 3.590 | 3.200 | 3.300 | 9,304 | -0.14(-4.07%) |
Dec 16, 2021 | 3.350 | 3.550 | 3.280 | 3.440 | 22,805 | +0.14(+4.24%) |
Dec 15, 2021 | 3.370 | 3.370 | 3.155 | 3.300 | 6,253 | -0.07(-2.08%) |
Dec 14, 2021 | 3.370 | 3.515 | 3.310 | 3.370 | 18,016 | -0.10(-2.88%) |
Dec 13, 2021 | 3.610 | 3.650 | 3.380 | 3.470 | 23,881 | -0.10(-2.80%) |
Dec 10, 2021 | 3.570 | 3.660 | 3.493 | 3.570 | 11,079 | -0.03(-0.83%) |
Dec 09, 2021 | 3.540 | 3.700 | 3.540 | 3.600 | 23,698 | +0.04(+1.12%) |
Dec 08, 2021 | 3.450 | 3.620 | 3.400 | 3.560 | 33,681 | +0.12(+3.49%) |
Dec 07, 2021 | 3.220 | 3.490 | 3.220 | 3.440 | 17,100 | +0.19(+5.85%) |
Dec 06, 2021 | 3.110 | 3.290 | 3.020 | 3.250 | 17,736 | +0.12(+3.83%) |
Dec 03, 2021 | 3.540 | 3.590 | 3.010 | 3.130 | 37,600 | -0.40(-11.33%) |
Dec 02, 2021 | 3.540 | 3.638 | 3.510 | 3.530 | 20,884 | +0.00(+0.00%) |