Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.400 | 2.440 | 2.360 | 2.410 | 246,189 | -0.01(-0.41%) |
Feb 25, 2022 | 2.380 | 2.430 | 2.390 | 2.420 | 308,447 | +0.05(+2.11%) |
Feb 24, 2022 | 2.280 | 2.380 | 2.240 | 2.370 | 546,360 | +0.04(+1.72%) |
Feb 23, 2022 | 2.390 | 2.400 | 2.300 | 2.330 | 335,356 | -0.04(-1.69%) |
Feb 22, 2022 | 2.400 | 2.420 | 2.330 | 2.370 | 394,812 | -0.05(-2.07%) |
Feb 18, 2022 | 2.420 | 0 | -0.04(-1.63%) | |||
Feb 17, 2022 | 2.510 | 2.530 | 2.460 | 2.460 | 235,917 | -0.07(-2.77%) |
Feb 16, 2022 | 2.480 | 2.530 | 2.450 | 2.530 | 256,601 | +0.05(+2.02%) |
Feb 15, 2022 | 2.480 | 2.510 | 2.460 | 2.480 | 196,731 | +0.02(+0.81%) |
Feb 14, 2022 | 2.500 | 2.540 | 2.460 | 2.460 | 217,245 | -0.04(-1.60%) |
Feb 11, 2022 | 2.500 | 2.550 | 2.480 | 2.500 | 405,180 | -0.04(-1.57%) |
Feb 10, 2022 | 2.530 | 2.620 | 2.510 | 2.540 | 684,101 | -0.02(-0.78%) |
Feb 09, 2022 | 2.480 | 2.580 | 2.470 | 2.560 | 671,844 | +0.11(+4.49%) |
Feb 08, 2022 | 2.380 | 2.460 | 2.350 | 2.450 | 412,446 | +0.09(+3.81%) |
Feb 07, 2022 | 2.400 | 2.420 | 2.350 | 2.360 | 242,376 | -0.02(-0.84%) |
Feb 04, 2022 | 2.380 | 2.410 | 2.350 | 2.380 | 218,672 | +0.01(+0.42%) |
Feb 03, 2022 | 2.410 | 2.350 | 2.370 | 249,549 | -0.07(-2.87%) | |
Feb 02, 2022 | 2.490 | 2.500 | 2.420 | 2.440 | 205,236 | -0.04(-1.61%) |
Feb 01, 2022 | 2.470 | 2.500 | 2.440 | 2.480 | 258,208 | +0.05(+2.06%) |
Jan 31, 2022 | 2.360 | 2.430 | 2.430 | 386,262 | +0.03(+1.25%) | |
Jan 28, 2022 | 2.380 | 2.400 | 2.310 | 2.400 | 429,082 | +0.00(+0.00%) |
Jan 27, 2022 | 2.400 | 2.460 | 2.360 | 2.400 | 616,524 | -0.04(-1.64%) |
Jan 26, 2022 | 2.540 | 2.540 | 2.390 | 2.440 | 498,028 | -0.06(-2.40%) |
Jan 25, 2022 | 2.380 | 2.500 | 2.330 | 2.500 | 543,271 | +0.08(+3.31%) |
Jan 24, 2022 | 2.360 | 2.440 | 2.290 | 2.420 | 864,059 | -0.03(-1.22%) |
Jan 21, 2022 | 2.520 | 2.530 | 2.440 | 2.450 | 557,889 | -0.11(-4.30%) |
Jan 20, 2022 | 2.660 | 2.680 | 2.540 | 2.560 | 472,347 | -0.08(-3.03%) |
Jan 19, 2022 | 2.570 | 2.670 | 2.540 | 2.640 | 672,722 | +0.11(+4.35%) |
Jan 18, 2022 | 2.520 | 2.600 | 2.490 | 2.530 | 497,438 | -0.02(-0.78%) |
Jan 17, 2022 | 2.510 | 2.550 | 2.500 | 2.550 | 92,513 | +0.02(+0.79%) |
Jan 14, 2022 | 2.530 | 2.540 | 2.460 | 2.530 | 701,389 | -0.04(-1.56%) |
Jan 13, 2022 | 2.730 | 2.730 | 2.540 | 2.570 | 563,437 | -0.17(-6.20%) |
Jan 12, 2022 | 2.700 | 2.750 | 2.660 | 2.740 | 433,336 | +0.11(+4.18%) |
Jan 11, 2022 | 2.580 | 2.650 | 2.510 | 2.630 | 424,409 | +0.07(+2.73%) |
Jan 10, 2022 | 2.570 | 2.600 | 2.490 | 2.560 | 267,509 | -0.04(-1.54%) |
Jan 07, 2022 | 2.650 | 2.650 | 2.540 | 2.600 | 202,916 | -0.01(-0.38%) |
Jan 06, 2022 | 2.700 | 2.710 | 2.610 | 2.610 | 447,522 | -0.13(-4.74%) |
Jan 05, 2022 | 2.740 | 2.880 | 2.730 | 2.740 | 779,988 | +0.02(+0.74%) |
Jan 04, 2022 | 2.680 | 2.760 | 2.650 | 2.720 | 501,785 | +0.12(+4.62%) |
Dec 31, 2021 | 2.600 | 2.600 | 2.600 | 0 | +0.04(+1.56%) | |
Dec 30, 2021 | 2.620 | 2.650 | 2.560 | 2.560 | 205,945 | -0.05(-1.92%) |
Dec 29, 2021 | 2.640 | 2.680 | 2.550 | 2.610 | 472,089 | +0.02(+0.77%) |
Dec 24, 2021 | 2.590 | 2.590 | 2.590 | 0 | +0.02(+0.78%) | |
Dec 23, 2021 | 2.580 | 2.640 | 2.550 | 2.570 | 435,746 | -0.01(-0.39%) |
Dec 22, 2021 | 2.500 | 2.580 | 2.490 | 2.580 | 439,942 | +0.08(+3.20%) |
Dec 21, 2021 | 2.420 | 2.510 | 2.420 | 2.500 | 320,109 | +0.12(+5.04%) |
Dec 20, 2021 | 2.340 | 2.400 | 2.310 | 2.380 | 382,752 | -0.01(-0.42%) |
Dec 17, 2021 | 2.400 | 2.430 | 2.360 | 2.390 | 325,626 | -0.03(-1.24%) |
Dec 16, 2021 | 2.490 | 2.540 | 2.400 | 2.420 | 299,405 | -0.02(-0.82%) |
Dec 15, 2021 | 2.460 | 2.500 | 2.300 | 2.440 | 634,708 | -0.03(-1.21%) |
Dec 14, 2021 | 2.560 | 2.610 | 2.470 | 2.470 | 276,634 | -0.13(-5.00%) |
Dec 13, 2021 | 2.570 | 2.620 | 2.480 | 2.600 | 481,685 | +0.03(+1.17%) |
Dec 10, 2021 | 2.660 | 2.670 | 2.550 | 2.570 | 514,541 | -0.06(-2.28%) |
Dec 09, 2021 | 2.670 | 2.670 | 2.580 | 2.630 | 370,348 | -0.08(-2.95%) |
Dec 08, 2021 | 2.720 | 2.770 | 2.690 | 2.710 | 409,197 | -0.01(-0.37%) |
Dec 07, 2021 | 2.600 | 2.760 | 2.600 | 2.720 | 1,049,620 | +0.10(+3.82%) |
Dec 06, 2021 | 2.600 | 2.650 | 2.510 | 2.620 | 506,454 | +0.04(+1.55%) |
Dec 03, 2021 | 2.620 | 2.620 | 2.520 | 2.580 | 537,865 | -0.05(-1.90%) |
Dec 02, 2021 | 2.580 | 2.690 | 2.540 | 2.630 | 634,070 | +0.06(+2.33%) |