Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.640 | 2.770 | 2.575 | 2.600 | 641,194 | -0.09(-3.35%) |
Feb 25, 2022 | 2.730 | 2.700 | 2.610 | 2.690 | 375,077 | +0.00(+0.00%) |
Feb 24, 2022 | 2.450 | 2.740 | 2.420 | 2.690 | 788,278 | +0.02(+0.75%) |
Feb 23, 2022 | 2.820 | 2.830 | 2.650 | 2.670 | 320,081 | -0.12(-4.30%) |
Feb 22, 2022 | 2.780 | 2.930 | 2.760 | 2.790 | 471,412 | -0.08(-2.79%) |
Feb 18, 2022 | 2.870 | 0 | -0.13(-4.33%) | |||
Feb 17, 2022 | 3.090 | 3.090 | 2.970 | 3.000 | 1,099,861 | -0.10(-3.23%) |
Feb 16, 2022 | 3.180 | 3.250 | 3.100 | 3.100 | 766,505 | -0.07(-2.21%) |
Feb 15, 2022 | 3.150 | 3.203 | 3.085 | 3.170 | 529,827 | +0.07(+2.26%) |
Feb 14, 2022 | 3.070 | 3.139 | 3.040 | 3.100 | 631,711 | +0.04(+1.31%) |
Feb 11, 2022 | 3.140 | 3.190 | 3.020 | 3.060 | 509,343 | -0.07(-2.24%) |
Feb 10, 2022 | 3.120 | 3.315 | 3.050 | 3.130 | 675,136 | -0.05(-1.57%) |
Feb 09, 2022 | 3.080 | 3.240 | 3.080 | 3.180 | 498,928 | +0.14(+4.61%) |
Feb 08, 2022 | 3.060 | 3.100 | 2.955 | 3.040 | 357,058 | -0.03(-0.98%) |
Feb 07, 2022 | 2.860 | 3.140 | 2.860 | 3.070 | 854,544 | +0.26(+9.25%) |
Feb 04, 2022 | 2.690 | 2.850 | 2.660 | 2.810 | 487,371 | +0.10(+3.69%) |
Feb 03, 2022 | 2.710 | 2.690 | 2.710 | 412,181 | -0.09(-3.21%) | |
Feb 02, 2022 | 2.980 | 2.980 | 2.770 | 2.800 | 481,053 | -0.18(-6.04%) |
Feb 01, 2022 | 2.910 | 3.025 | 2.830 | 2.980 | 701,072 | +0.06(+2.05%) |
Jan 31, 2022 | 2.700 | 2.930 | 2.920 | 626,954 | +0.24(+8.96%) | |
Jan 28, 2022 | 2.680 | 2.710 | 2.590 | 2.680 | 925,000 | -0.03(-1.11%) |
Jan 27, 2022 | 2.770 | 2.850 | 2.700 | 2.710 | 575,444 | -0.11(-3.90%) |
Jan 26, 2022 | 2.910 | 3.020 | 2.785 | 2.820 | 686,571 | -0.04(-1.40%) |
Jan 25, 2022 | 2.850 | 2.930 | 2.800 | 2.860 | 477,252 | -0.07(-2.39%) |
Jan 24, 2022 | 2.810 | 2.950 | 2.680 | 2.930 | 898,243 | +0.04(+1.38%) |
Jan 21, 2022 | 2.960 | 2.999 | 2.850 | 2.890 | 850,529 | -0.06(-2.03%) |
Jan 20, 2022 | 3.020 | 3.130 | 2.950 | 2.950 | 1,112,459 | -0.06(-1.99%) |
Jan 19, 2022 | 3.070 | 3.140 | 3.000 | 3.010 | 1,187,838 | -0.05(-1.63%) |
Jan 18, 2022 | 3.270 | 3.270 | 3.060 | 3.060 | 714,251 | -0.24(-7.27%) |
Jan 14, 2022 | 3.300 | 0 | -0.06(-1.79%) | |||
Jan 13, 2022 | 3.420 | 3.530 | 3.350 | 3.360 | 524,767 | -0.06(-1.75%) |
Jan 12, 2022 | 3.620 | 3.630 | 3.400 | 3.420 | 579,456 | -0.16(-4.47%) |
Jan 11, 2022 | 3.500 | 3.680 | 3.480 | 3.580 | 634,110 | +0.11(+3.17%) |
Jan 10, 2022 | 3.500 | 3.530 | 3.350 | 3.470 | 714,723 | -0.04(-1.14%) |
Jan 07, 2022 | 3.640 | 3.670 | 3.500 | 3.510 | 493,978 | -0.10(-2.77%) |
Jan 06, 2022 | 3.570 | 3.645 | 3.410 | 3.610 | 754,974 | +0.03(+0.84%) |
Jan 05, 2022 | 3.810 | 3.890 | 3.560 | 3.580 | 661,485 | -0.26(-6.77%) |
Jan 04, 2022 | 4.080 | 4.120 | 3.810 | 3.840 | 607,344 | -0.22(-5.42%) |
Jan 03, 2022 | 3.840 | 4.095 | 3.770 | 4.060 | 500,677 | +0.31(+8.27%) |
Dec 31, 2021 | 3.870 | 3.950 | 3.720 | 3.750 | 923,475 | -0.12(-3.10%) |
Dec 30, 2021 | 3.700 | 3.930 | 3.680 | 3.870 | 676,107 | +0.17(+4.59%) |
Dec 29, 2021 | 3.760 | 3.810 | 3.680 | 3.700 | 356,376 | -0.09(-2.37%) |
Dec 28, 2021 | 3.930 | 4.060 | 3.790 | 3.790 | 515,154 | -0.16(-4.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.950 | 3.950 | 790,388 | -0.16(-3.89%) |
Dec 23, 2021 | 4.020 | 4.165 | 3.980 | 4.110 | 914,146 | +0.11(+2.75%) |
Dec 22, 2021 | 4.050 | 4.105 | 3.910 | 4.000 | 888,733 | -0.01(-0.25%) |
Dec 21, 2021 | 4.050 | 4.110 | 3.970 | 4.010 | 586,579 | -0.05(-1.23%) |
Dec 20, 2021 | 3.850 | 4.140 | 3.760 | 4.060 | 1,016,224 | +0.16(+4.10%) |
Dec 17, 2021 | 3.610 | 3.990 | 3.460 | 3.900 | 1,918,938 | +0.29(+8.03%) |
Dec 16, 2021 | 3.710 | 3.720 | 3.550 | 3.610 | 768,423 | -0.07(-1.90%) |
Dec 15, 2021 | 3.480 | 3.690 | 3.380 | 3.680 | 931,188 | +0.18(+5.14%) |
Dec 14, 2021 | 3.560 | 3.610 | 3.431 | 3.500 | 990,013 | -0.11(-3.05%) |
Dec 13, 2021 | 3.610 | 3.700 | 3.490 | 3.610 | 606,246 | -0.01(-0.28%) |
Dec 10, 2021 | 3.730 | 3.890 | 3.585 | 3.620 | 1,145,989 | -0.07(-1.90%) |
Dec 09, 2021 | 3.830 | 3.900 | 3.670 | 3.690 | 527,460 | -0.14(-3.66%) |
Dec 08, 2021 | 3.945 | 3.945 | 3.765 | 3.830 | 1,200,233 | -0.06(-1.54%) |
Dec 07, 2021 | 3.700 | 3.995 | 3.686 | 3.890 | 966,737 | +0.30(+8.36%) |
Dec 06, 2021 | 3.590 | 3.630 | 3.470 | 3.590 | 1,122,751 | +0.01(+0.28%) |
Dec 03, 2021 | 3.700 | 3.700 | 3.520 | 3.580 | 1,021,248 | -0.15(-4.02%) |
Dec 02, 2021 | 3.740 | 3.750 | 3.610 | 3.730 | 1,859,462 | +0.03(+0.81%) |