Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.010 | 3.128 | 2.800 | 2.800 | 36,076 | -0.22(-7.28%) |
Feb 25, 2022 | 2.900 | 3.200 | 3.004 | 3.020 | 18,406 | +0.12(+4.14%) |
Feb 24, 2022 | 2.750 | 2.950 | 2.700 | 2.900 | 154,819 | -0.05(-1.69%) |
Feb 23, 2022 | 3.071 | 3.168 | 2.720 | 2.950 | 135,932 | -0.10(-3.28%) |
Feb 22, 2022 | 3.310 | 3.340 | 3.050 | 3.050 | 107,101 | -0.30(-8.96%) |
Feb 18, 2022 | 3.350 | 0 | +0.02(+0.60%) | |||
Feb 17, 2022 | 3.270 | 3.430 | 3.210 | 3.330 | 26,006 | +0.00(+0.00%) |
Feb 16, 2022 | 3.300 | 3.450 | 3.181 | 3.330 | 48,142 | +0.08(+2.46%) |
Feb 15, 2022 | 3.350 | 3.440 | 3.200 | 3.250 | 43,352 | -0.09(-2.69%) |
Feb 14, 2022 | 3.240 | 3.450 | 3.151 | 3.340 | 109,110 | +0.12(+3.73%) |
Feb 11, 2022 | 3.220 | 3.320 | 3.110 | 3.220 | 31,936 | +0.09(+2.88%) |
Feb 10, 2022 | 3.160 | 3.350 | 3.110 | 3.130 | 60,005 | -0.15(-4.57%) |
Feb 09, 2022 | 3.275 | 3.480 | 3.215 | 3.280 | 20,825 | -0.05(-1.50%) |
Feb 08, 2022 | 3.150 | 3.350 | 3.120 | 3.330 | 35,769 | +0.16(+5.05%) |
Feb 07, 2022 | 3.050 | 3.250 | 3.050 | 3.170 | 22,802 | +0.11(+3.59%) |
Feb 04, 2022 | 3.060 | 3.100 | 3.050 | 3.060 | 11,437 | +0.01(+0.33%) |
Feb 03, 2022 | 3.080 | 3.020 | 3.050 | 36,515 | -0.03(-0.97%) | |
Feb 02, 2022 | 3.120 | 3.130 | 3.000 | 3.080 | 69,947 | -0.02(-0.73%) |
Feb 01, 2022 | 3.170 | 3.250 | 3.103 | 3.103 | 20,431 | +0.00(+0.09%) |
Jan 31, 2022 | 3.170 | 3.280 | 3.100 | 3.100 | 18,729 | -0.06(-1.90%) |
Jan 28, 2022 | 3.110 | 3.210 | 3.080 | 3.160 | 33,019 | -0.01(-0.32%) |
Jan 27, 2022 | 3.280 | 3.280 | 3.050 | 3.170 | 56,380 | -0.03(-0.94%) |
Jan 26, 2022 | 3.160 | 3.240 | 3.067 | 3.200 | 49,186 | +0.05(+1.59%) |
Jan 25, 2022 | 3.000 | 3.250 | 3.000 | 3.150 | 215,204 | +0.07(+2.27%) |
Jan 24, 2022 | 3.100 | 3.318 | 2.950 | 3.080 | 132,477 | -0.14(-4.35%) |
Jan 21, 2022 | 3.210 | 3.520 | 3.150 | 3.220 | 244,270 | -0.02(-0.62%) |
Jan 20, 2022 | 3.310 | 3.465 | 3.210 | 3.240 | 49,288 | -0.01(-0.31%) |
Jan 19, 2022 | 3.370 | 3.470 | 3.250 | 3.250 | 54,853 | -0.15(-4.41%) |
Jan 18, 2022 | 3.530 | 3.596 | 3.360 | 3.400 | 79,998 | -0.11(-3.13%) |
Jan 14, 2022 | 3.510 | 0 | +0.06(+1.74%) | |||
Jan 13, 2022 | 3.640 | 3.700 | 3.400 | 3.450 | 102,923 | -0.19(-5.22%) |
Jan 12, 2022 | 3.500 | 3.860 | 3.448 | 3.640 | 177,404 | +0.20(+5.81%) |
Jan 11, 2022 | 3.280 | 3.500 | 3.160 | 3.440 | 45,369 | +0.17(+5.20%) |
Jan 10, 2022 | 3.200 | 3.444 | 3.155 | 3.270 | 34,802 | +0.04(+1.24%) |
Jan 07, 2022 | 3.180 | 3.440 | 3.150 | 3.230 | 75,224 | +0.05(+1.57%) |
Jan 06, 2022 | 3.150 | 3.180 | 3.100 | 3.180 | 12,472 | +0.08(+2.58%) |
Jan 05, 2022 | 3.225 | 3.240 | 3.100 | 3.100 | 18,594 | -0.10(-3.13%) |
Jan 04, 2022 | 3.260 | 3.335 | 3.120 | 3.200 | 142,251 | +0.00(+0.00%) |
Jan 03, 2022 | 3.170 | 3.290 | 3.070 | 3.200 | 106,914 | +0.10(+3.23%) |
Dec 31, 2021 | 3.070 | 3.150 | 3.065 | 3.100 | 17,682 | +0.03(+0.98%) |
Dec 30, 2021 | 3.070 | 3.190 | 3.033 | 3.070 | 27,038 | +0.04(+1.32%) |
Dec 29, 2021 | 3.150 | 3.198 | 3.020 | 3.030 | 159,277 | -0.14(-4.42%) |
Dec 28, 2021 | 3.150 | 3.260 | 3.150 | 3.170 | 69,034 | -0.05(-1.55%) |
Dec 27, 2021 | 3.330 | 3.360 | 3.209 | 3.220 | 136,649 | -0.13(-3.88%) |
Dec 23, 2021 | 3.570 | 3.570 | 3.340 | 3.350 | 116,663 | -0.16(-4.56%) |
Dec 22, 2021 | 3.280 | 3.580 | 3.190 | 3.510 | 91,976 | +0.16(+4.78%) |
Dec 21, 2021 | 3.370 | 3.440 | 3.330 | 3.350 | 25,361 | +0.00(+0.00%) |
Dec 20, 2021 | 3.280 | 3.421 | 3.218 | 3.350 | 50,661 | -0.04(-1.18%) |
Dec 17, 2021 | 3.300 | 3.400 | 3.213 | 3.390 | 27,636 | +0.08(+2.42%) |
Dec 16, 2021 | 3.250 | 3.510 | 3.240 | 3.310 | 151,124 | +0.11(+3.44%) |
Dec 15, 2021 | 3.010 | 3.430 | 3.010 | 3.200 | 362,175 | +0.11(+3.56%) |
Dec 14, 2021 | 3.130 | 3.210 | 3.010 | 3.090 | 321,696 | -0.02(-0.64%) |
Dec 13, 2021 | 3.250 | 3.250 | 3.100 | 3.110 | 80,795 | -0.14(-4.31%) |
Dec 10, 2021 | 3.520 | 3.520 | 3.100 | 3.250 | 295,209 | -0.23(-6.61%) |
Dec 09, 2021 | 3.630 | 3.769 | 3.480 | 3.480 | 52,556 | -0.15(-4.13%) |
Dec 08, 2021 | 3.650 | 3.690 | 3.442 | 3.630 | 27,044 | +0.02(+0.55%) |
Dec 07, 2021 | 3.550 | 3.732 | 3.470 | 3.610 | 39,286 | +0.03(+0.84%) |
Dec 06, 2021 | 3.400 | 3.690 | 3.370 | 3.580 | 105,531 | +0.20(+5.92%) |
Dec 03, 2021 | 3.660 | 3.660 | 3.320 | 3.380 | 159,238 | -0.28(-7.65%) |
Dec 02, 2021 | 3.660 | 3.744 | 3.600 | 3.660 | 61,640 | +0.06(+1.67%) |