Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.950 | 3.025 | 2.800 | 2.800 | 51,392 | -0.15(-5.08%) |
Feb 25, 2022 | 2.990 | 3.100 | 2.890 | 2.950 | 36,133 | -0.05(-1.67%) |
Feb 24, 2022 | 2.880 | 3.010 | 2.731 | 3.000 | 66,671 | +0.10(+3.45%) |
Feb 23, 2022 | 2.830 | 2.900 | 2.750 | 2.900 | 118,678 | +0.17(+6.23%) |
Feb 22, 2022 | 2.780 | 2.970 | 2.700 | 2.730 | 160,774 | -0.02(-0.73%) |
Feb 18, 2022 | 2.750 | 0 | -0.25(-8.33%) | |||
Feb 17, 2022 | 3.050 | 3.220 | 2.990 | 3.000 | 80,381 | -0.09(-2.91%) |
Feb 16, 2022 | 3.110 | 3.200 | 3.060 | 3.090 | 38,510 | -0.09(-2.83%) |
Feb 15, 2022 | 3.110 | 3.298 | 3.110 | 3.180 | 12,605 | +0.08(+2.58%) |
Feb 14, 2022 | 3.230 | 3.290 | 3.100 | 3.100 | 40,838 | -0.11(-3.43%) |
Feb 11, 2022 | 3.310 | 3.340 | 3.130 | 3.210 | 50,411 | -0.09(-2.73%) |
Feb 10, 2022 | 3.300 | 3.390 | 3.200 | 3.300 | 130,813 | -0.02(-0.60%) |
Feb 09, 2022 | 3.200 | 3.390 | 3.100 | 3.320 | 303,789 | +0.23(+7.44%) |
Feb 08, 2022 | 2.980 | 3.190 | 2.940 | 3.090 | 317,117 | +0.14(+4.75%) |
Feb 07, 2022 | 2.970 | 3.040 | 2.945 | 2.950 | 96,878 | +0.02(+0.51%) |
Feb 04, 2022 | 2.950 | 3.000 | 2.900 | 2.935 | 136,093 | +0.02(+0.51%) |
Feb 03, 2022 | 2.950 | 2.880 | 2.920 | 88,562 | -0.02(-0.68%) | |
Feb 02, 2022 | 3.100 | 3.120 | 2.930 | 2.940 | 63,138 | -0.19(-6.07%) |
Feb 01, 2022 | 3.000 | 3.155 | 2.990 | 3.130 | 55,255 | +0.05(+1.62%) |
Jan 31, 2022 | 2.990 | 3.100 | 2.930 | 3.080 | 120,038 | +0.10(+3.36%) |
Jan 28, 2022 | 2.950 | 3.040 | 2.850 | 2.980 | 106,298 | +0.02(+0.68%) |
Jan 27, 2022 | 3.100 | 3.370 | 2.940 | 2.960 | 140,410 | -0.17(-5.43%) |
Jan 26, 2022 | 3.310 | 3.399 | 3.100 | 3.130 | 104,503 | -0.14(-4.28%) |
Jan 25, 2022 | 3.100 | 3.330 | 3.059 | 3.270 | 61,263 | +0.10(+3.15%) |
Jan 24, 2022 | 3.130 | 3.340 | 2.950 | 3.170 | 200,575 | -0.03(-0.94%) |
Jan 21, 2022 | 3.240 | 3.242 | 3.101 | 3.200 | 191,905 | -0.08(-2.44%) |
Jan 20, 2022 | 3.440 | 3.490 | 3.250 | 3.280 | 128,564 | -0.12(-3.53%) |
Jan 19, 2022 | 3.510 | 3.589 | 3.340 | 3.400 | 67,629 | -0.10(-2.86%) |
Jan 18, 2022 | 3.570 | 3.595 | 3.470 | 3.500 | 59,824 | -0.10(-2.78%) |
Jan 14, 2022 | 3.600 | 0 | +0.10(+2.86%) | |||
Jan 13, 2022 | 3.660 | 3.660 | 3.430 | 3.500 | 151,001 | -0.10(-2.78%) |
Jan 12, 2022 | 3.600 | 3.615 | 3.489 | 3.600 | 93,222 | +0.00(+0.00%) |
Jan 11, 2022 | 3.570 | 3.702 | 3.530 | 3.600 | 69,632 | +0.00(+0.00%) |
Jan 10, 2022 | 3.590 | 3.650 | 3.515 | 3.600 | 65,215 | -0.03(-0.83%) |
Jan 07, 2022 | 3.570 | 3.650 | 3.490 | 3.630 | 117,653 | +0.04(+1.11%) |
Jan 06, 2022 | 3.660 | 3.700 | 3.510 | 3.590 | 103,554 | -0.03(-0.83%) |
Jan 05, 2022 | 3.880 | 3.948 | 3.620 | 3.620 | 168,190 | -0.25(-6.46%) |
Jan 04, 2022 | 4.000 | 4.008 | 3.800 | 3.870 | 58,527 | -0.12(-3.01%) |
Jan 03, 2022 | 4.000 | 4.080 | 3.890 | 3.990 | 62,817 | -0.01(-0.25%) |
Dec 31, 2021 | 3.840 | 4.090 | 3.840 | 4.000 | 121,194 | +0.20(+5.26%) |
Dec 30, 2021 | 3.830 | 3.990 | 3.760 | 3.800 | 113,590 | -0.08(-2.06%) |
Dec 29, 2021 | 4.000 | 4.020 | 3.760 | 3.880 | 89,245 | +0.00(+0.00%) |
Dec 28, 2021 | 3.960 | 4.007 | 3.810 | 3.880 | 115,820 | -0.04(-1.02%) |
Dec 27, 2021 | 4.160 | 4.200 | 3.920 | 3.920 | 68,997 | -0.20(-4.85%) |
Dec 23, 2021 | 3.950 | 4.210 | 3.930 | 4.120 | 84,068 | +0.13(+3.26%) |
Dec 22, 2021 | 4.050 | 4.070 | 3.860 | 3.990 | 60,731 | -0.07(-1.72%) |
Dec 21, 2021 | 3.950 | 4.120 | 3.890 | 4.060 | 186,005 | +0.08(+2.01%) |
Dec 20, 2021 | 3.850 | 4.000 | 3.759 | 3.980 | 179,920 | +0.07(+1.79%) |
Dec 17, 2021 | 3.700 | 3.926 | 3.680 | 3.910 | 306,192 | +0.19(+5.11%) |
Dec 16, 2021 | 3.650 | 3.730 | 3.600 | 3.720 | 178,449 | +0.07(+1.92%) |
Dec 15, 2021 | 3.600 | 3.700 | 3.350 | 3.650 | 526,048 | +0.01(+0.27%) |
Dec 14, 2021 | 3.770 | 3.810 | 3.610 | 3.640 | 149,238 | -0.14(-3.70%) |
Dec 13, 2021 | 3.740 | 3.850 | 3.630 | 3.780 | 100,948 | +0.02(+0.53%) |
Dec 10, 2021 | 3.820 | 3.950 | 3.700 | 3.760 | 86,816 | +0.00(+0.00%) |
Dec 09, 2021 | 3.810 | 3.940 | 3.750 | 3.760 | 99,093 | -0.08(-2.08%) |
Dec 08, 2021 | 3.680 | 3.900 | 3.650 | 3.840 | 88,743 | +0.16(+4.35%) |
Dec 07, 2021 | 3.520 | 3.780 | 3.490 | 3.680 | 178,592 | +0.16(+4.55%) |
Dec 06, 2021 | 3.520 | 3.560 | 3.310 | 3.520 | 261,892 | +0.02(+0.57%) |
Dec 03, 2021 | 3.630 | 3.640 | 3.330 | 3.500 | 451,796 | -0.11(-3.05%) |
Dec 02, 2021 | 3.550 | 3.610 | 3.423 | 3.610 | 190,386 | +0.08(+2.27%) |