Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.869 | 4.013 | 3.752 | 3.959 | 211,642 | +0.09(+2.33%) |
Feb 25, 2022 | 3.869 | 3.941 | 3.851 | 3.869 | 94,965 | +0.02(+0.47%) |
Feb 24, 2022 | 3.734 | 4.040 | 3.650 | 3.851 | 318,558 | +0.08(+2.15%) |
Feb 23, 2022 | 3.761 | 3.815 | 3.662 | 3.770 | 116,684 | +0.06(+1.70%) |
Feb 22, 2022 | 3.824 | 3.824 | 3.671 | 3.707 | 171,705 | -0.12(-3.06%) |
Feb 18, 2022 | 3.824 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.590 | 3.824 | 3.590 | 3.743 | 271,353 | +0.14(+4.00%) |
Feb 16, 2022 | 3.545 | 3.671 | 3.491 | 3.599 | 203,525 | +0.11(+3.09%) |
Feb 15, 2022 | 3.374 | 3.500 | 3.374 | 3.491 | 119,280 | +0.12(+3.47%) |
Feb 14, 2022 | 3.374 | 3.446 | 3.374 | 3.374 | 118,212 | -0.03(-0.79%) |
Feb 11, 2022 | 3.266 | 3.437 | 3.266 | 3.401 | 198,495 | +0.13(+3.85%) |
Feb 10, 2022 | 3.248 | 3.401 | 3.248 | 3.275 | 245,618 | +0.03(+0.83%) |
Feb 09, 2022 | 3.275 | 3.329 | 3.239 | 3.248 | 79,649 | +0.02(+0.56%) |
Feb 08, 2022 | 3.311 | 3.320 | 3.167 | 3.230 | 92,092 | -0.10(-2.97%) |
Feb 07, 2022 | 3.221 | 3.354 | 3.221 | 3.329 | 99,688 | +0.11(+3.35%) |
Feb 04, 2022 | 3.167 | 3.284 | 3.104 | 3.221 | 84,434 | +0.08(+2.58%) |
Feb 03, 2022 | 3.212 | 3.140 | 3.140 | 81,054 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.230 | 3.293 | 3.212 | 3.257 | 60,841 | +0.05(+1.69%) |
Feb 01, 2022 | 3.077 | 3.230 | 2.996 | 3.203 | 159,589 | +0.13(+4.09%) |
Jan 31, 2022 | 2.969 | 3.140 | 3.077 | 68,675 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.005 | 3.122 | 2.969 | 2.969 | 225,677 | -0.04(-1.49%) |
Jan 27, 2022 | 3.059 | 3.140 | 2.978 | 3.014 | 115,570 | +0.01(+0.30%) |
Jan 26, 2022 | 3.077 | 3.122 | 2.965 | 3.005 | 187,622 | -0.04(-1.18%) |
Jan 25, 2022 | 2.861 | 3.050 | 2.839 | 3.041 | 265,490 | +0.18(+6.29%) |
Jan 24, 2022 | 2.924 | 3.005 | 2.780 | 2.861 | 288,341 | -0.15(-5.07%) |
Jan 21, 2022 | 2.978 | 3.041 | 2.924 | 3.014 | 155,190 | +0.02(+0.60%) |
Jan 20, 2022 | 3.095 | 3.131 | 2.996 | 2.996 | 70,626 | -0.10(-3.20%) |
Jan 19, 2022 | 3.131 | 3.140 | 3.050 | 3.095 | 151,851 | -0.04(-1.15%) |
Jan 18, 2022 | 3.068 | 3.176 | 3.068 | 3.131 | 218,400 | -0.04(-1.42%) |
Jan 14, 2022 | 3.176 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.140 | 3.159 | 3.077 | 3.113 | 79,769 | -0.03(-0.86%) |
Jan 12, 2022 | 3.140 | 3.212 | 3.128 | 3.140 | 35,815 | +0.02(+0.58%) |
Jan 11, 2022 | 3.077 | 3.210 | 3.077 | 3.122 | 80,592 | +0.03(+0.87%) |
Jan 10, 2022 | 3.167 | 3.185 | 3.077 | 3.095 | 63,908 | -0.07(-2.27%) |
Jan 07, 2022 | 3.149 | 3.203 | 3.140 | 3.167 | 56,136 | +0.00(+0.00%) |
Jan 06, 2022 | 3.320 | 3.373 | 3.149 | 3.167 | 71,009 | -0.11(-3.30%) |
Jan 05, 2022 | 3.329 | 3.365 | 3.230 | 3.275 | 100,683 | -0.06(-1.89%) |
Jan 04, 2022 | 3.293 | 3.410 | 3.275 | 3.338 | 99,497 | +0.08(+2.49%) |
Jan 03, 2022 | 3.023 | 3.266 | 3.023 | 3.257 | 117,405 | +0.22(+7.10%) |
Dec 31, 2021 | 3.005 | 3.086 | 2.978 | 3.041 | 88,363 | +0.04(+1.50%) |
Dec 30, 2021 | 3.023 | 3.059 | 2.978 | 2.996 | 164,620 | -0.03(-0.89%) |
Dec 29, 2021 | 3.131 | 3.131 | 2.978 | 3.023 | 190,970 | -0.03(-0.88%) |
Dec 28, 2021 | 3.059 | 3.122 | 3.037 | 3.050 | 130,689 | -0.01(-0.29%) |
Dec 27, 2021 | 3.176 | 3.194 | 3.041 | 3.059 | 72,060 | -0.10(-3.13%) |
Dec 23, 2021 | 3.149 | 3.185 | 3.149 | 3.158 | 141,459 | -0.06(-1.96%) |
Dec 22, 2021 | 3.203 | 3.266 | 3.149 | 3.221 | 56,619 | +0.02(+0.56%) |
Dec 21, 2021 | 3.158 | 3.230 | 3.158 | 3.203 | 154,275 | +0.07(+2.30%) |
Dec 20, 2021 | 2.996 | 3.158 | 2.933 | 3.131 | 155,065 | +0.04(+1.46%) |
Dec 17, 2021 | 3.005 | 3.140 | 2.956 | 3.086 | 353,376 | +0.10(+3.31%) |
Dec 16, 2021 | 3.356 | 3.379 | 2.978 | 2.987 | 487,830 | -0.31(-9.29%) |
Dec 15, 2021 | 3.149 | 3.320 | 3.104 | 3.293 | 314,759 | +0.14(+4.57%) |
Dec 14, 2021 | 3.302 | 3.302 | 3.149 | 3.149 | 129,420 | -0.16(-4.89%) |
Dec 13, 2021 | 3.626 | 3.644 | 3.311 | 3.311 | 179,035 | -0.33(-9.14%) |
Dec 10, 2021 | 3.455 | 3.644 | 3.433 | 3.644 | 363,851 | +0.22(+6.30%) |
Dec 09, 2021 | 3.491 | 3.509 | 3.401 | 3.428 | 81,830 | -0.09(-2.56%) |
Dec 08, 2021 | 3.446 | 3.617 | 3.446 | 3.518 | 506,782 | +0.06(+1.82%) |
Dec 07, 2021 | 3.401 | 3.500 | 3.347 | 3.455 | 264,723 | +0.11(+3.23%) |
Dec 06, 2021 | 3.149 | 3.410 | 3.149 | 3.347 | 214,684 | +0.13(+4.20%) |
Dec 03, 2021 | 3.329 | 3.329 | 3.176 | 3.212 | 197,760 | -0.11(-3.25%) |
Dec 02, 2021 | 3.239 | 3.320 | 3.167 | 3.320 | 174,554 | +0.11(+3.36%) |