Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.600 | 2.750 | 2.590 | 2.730 | 208,107 | +0.11(+4.20%) |
Feb 25, 2022 | 2.610 | 2.650 | 2.550 | 2.620 | 184,377 | +0.03(+1.16%) |
Feb 24, 2022 | 2.430 | 2.620 | 2.360 | 2.590 | 434,267 | +0.12(+4.86%) |
Feb 23, 2022 | 2.680 | 2.680 | 2.470 | 2.470 | 297,225 | -0.15(-5.73%) |
Feb 22, 2022 | 2.710 | 2.750 | 2.600 | 2.620 | 231,937 | -0.09(-3.32%) |
Feb 18, 2022 | 2.710 | 0 | +0.04(+1.50%) | |||
Feb 17, 2022 | 2.740 | 2.760 | 2.655 | 2.670 | 175,556 | -0.08(-2.91%) |
Feb 16, 2022 | 2.720 | 2.780 | 2.700 | 2.750 | 137,429 | -0.02(-0.72%) |
Feb 15, 2022 | 2.650 | 2.780 | 2.650 | 2.770 | 195,166 | +0.17(+6.54%) |
Feb 14, 2022 | 2.700 | 2.740 | 2.600 | 2.600 | 216,220 | -0.10(-3.70%) |
Feb 11, 2022 | 2.860 | 2.890 | 2.660 | 2.700 | 198,942 | -0.13(-4.59%) |
Feb 10, 2022 | 2.780 | 2.915 | 2.730 | 2.830 | 439,467 | -0.05(-1.74%) |
Feb 09, 2022 | 2.700 | 2.890 | 2.700 | 2.880 | 380,766 | +0.28(+10.77%) |
Feb 08, 2022 | 2.550 | 2.610 | 2.500 | 2.600 | 142,376 | +0.03(+1.17%) |
Feb 07, 2022 | 2.540 | 2.620 | 2.530 | 2.570 | 241,682 | +0.07(+2.80%) |
Feb 04, 2022 | 2.450 | 2.550 | 2.420 | 2.500 | 297,935 | +0.03(+1.21%) |
Feb 03, 2022 | 2.610 | 2.450 | 2.470 | 430,589 | -0.14(-5.36%) | |
Feb 02, 2022 | 2.820 | 2.840 | 2.410 | 2.610 | 1,086,232 | -0.25(-8.74%) |
Feb 01, 2022 | 2.800 | 2.890 | 2.700 | 2.860 | 285,104 | +0.05(+1.78%) |
Jan 31, 2022 | 2.600 | 2.810 | 469,567 | +0.22(+8.49%) | ||
Jan 28, 2022 | 2.650 | 2.670 | 2.525 | 2.590 | 793,576 | -0.06(-2.26%) |
Jan 27, 2022 | 2.760 | 2.860 | 2.620 | 2.650 | 291,402 | -0.11(-3.99%) |
Jan 26, 2022 | 2.850 | 3.080 | 2.730 | 2.760 | 1,383,959 | -0.05(-1.78%) |
Jan 25, 2022 | 2.730 | 2.870 | 2.610 | 2.810 | 412,940 | +0.02(+0.72%) |
Jan 24, 2022 | 2.720 | 2.800 | 2.510 | 2.790 | 604,285 | +0.03(+1.09%) |
Jan 21, 2022 | 3.010 | 3.023 | 2.720 | 2.760 | 624,565 | -0.19(-6.44%) |
Jan 20, 2022 | 2.870 | 3.130 | 2.840 | 2.950 | 652,154 | +0.19(+6.88%) |
Jan 19, 2022 | 2.880 | 2.930 | 2.750 | 2.760 | 288,950 | -0.09(-3.16%) |
Jan 18, 2022 | 2.970 | 2.990 | 2.840 | 2.850 | 667,378 | -0.16(-5.32%) |
Jan 14, 2022 | 3.010 | 0 | -0.09(-2.90%) | |||
Jan 13, 2022 | 3.150 | 3.250 | 3.100 | 3.100 | 417,730 | -0.05(-1.59%) |
Jan 12, 2022 | 3.330 | 3.340 | 3.090 | 3.150 | 534,823 | -0.10(-3.08%) |
Jan 11, 2022 | 3.310 | 3.340 | 3.250 | 3.250 | 180,660 | -0.02(-0.61%) |
Jan 10, 2022 | 3.300 | 3.300 | 3.130 | 3.270 | 415,083 | -0.04(-1.21%) |
Jan 07, 2022 | 3.490 | 3.500 | 3.300 | 3.310 | 311,225 | -0.15(-4.34%) |
Jan 06, 2022 | 3.530 | 3.590 | 3.420 | 3.460 | 624,346 | -0.07(-1.98%) |
Jan 05, 2022 | 3.740 | 3.780 | 3.510 | 3.530 | 304,244 | -0.24(-6.37%) |
Jan 04, 2022 | 3.950 | 4.030 | 3.650 | 3.770 | 426,675 | -0.15(-3.83%) |
Jan 03, 2022 | 3.780 | 3.930 | 3.750 | 3.920 | 334,237 | +0.18(+4.81%) |
Dec 31, 2021 | 3.890 | 3.935 | 3.730 | 3.740 | 237,165 | -0.14(-3.61%) |
Dec 30, 2021 | 3.750 | 3.976 | 3.700 | 3.880 | 516,363 | +0.12(+3.19%) |
Dec 29, 2021 | 3.880 | 3.880 | 3.700 | 3.760 | 319,433 | -0.09(-2.34%) |
Dec 28, 2021 | 3.990 | 4.040 | 3.830 | 3.850 | 239,016 | -0.16(-3.99%) |
Dec 27, 2021 | 4.130 | 4.180 | 3.990 | 4.010 | 124,989 | -0.12(-2.91%) |
Dec 23, 2021 | 4.130 | 4.210 | 4.020 | 4.130 | 142,647 | +0.02(+0.49%) |
Dec 22, 2021 | 4.160 | 4.160 | 4.040 | 4.110 | 207,695 | -0.02(-0.48%) |
Dec 21, 2021 | 4.010 | 4.150 | 3.930 | 4.130 | 273,343 | +0.22(+5.63%) |
Dec 20, 2021 | 4.130 | 4.130 | 3.810 | 3.910 | 320,393 | -0.31(-7.35%) |
Dec 17, 2021 | 4.070 | 4.300 | 3.990 | 4.220 | 313,768 | +0.13(+3.18%) |
Dec 16, 2021 | 4.230 | 4.410 | 4.080 | 4.090 | 261,242 | -0.08(-1.92%) |
Dec 15, 2021 | 4.050 | 4.210 | 3.910 | 4.170 | 586,112 | +0.09(+2.21%) |
Dec 14, 2021 | 4.190 | 4.240 | 4.060 | 4.080 | 288,361 | -0.16(-3.77%) |
Dec 13, 2021 | 4.380 | 4.600 | 4.165 | 4.240 | 573,524 | -0.16(-3.64%) |
Dec 10, 2021 | 4.560 | 4.660 | 4.360 | 4.400 | 289,611 | -0.14(-3.08%) |
Dec 09, 2021 | 4.690 | 4.700 | 4.510 | 4.540 | 188,575 | -0.20(-4.22%) |
Dec 08, 2021 | 4.585 | 4.770 | 4.585 | 4.740 | 161,083 | +0.12(+2.60%) |
Dec 07, 2021 | 4.520 | 4.769 | 4.510 | 4.620 | 196,416 | +0.20(+4.52%) |
Dec 06, 2021 | 4.360 | 4.500 | 4.224 | 4.420 | 536,189 | +0.07(+1.61%) |
Dec 03, 2021 | 4.550 | 4.590 | 4.272 | 4.350 | 256,711 | -0.26(-5.64%) |
Dec 02, 2021 | 4.480 | 4.610 | 4.438 | 4.610 | 183,050 | +0.08(+1.77%) |