Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.610 | 2.740 | 2.460 | 2.460 | 48,019 | -0.12(-4.65%) |
Feb 25, 2022 | 2.670 | 2.680 | 2.540 | 2.580 | 28,315 | -0.05(-1.90%) |
Feb 24, 2022 | 2.530 | 2.650 | 2.500 | 2.630 | 24,655 | +0.04(+1.54%) |
Feb 23, 2022 | 2.720 | 2.740 | 2.550 | 2.590 | 13,473 | -0.08(-3.00%) |
Feb 22, 2022 | 2.650 | 2.755 | 2.600 | 2.670 | 58,984 | +0.08(+3.06%) |
Feb 18, 2022 | 2.591 | 0 | -0.11(-4.04%) | |||
Feb 17, 2022 | 2.630 | 2.850 | 2.600 | 2.700 | 70,928 | +0.03(+1.12%) |
Feb 16, 2022 | 2.660 | 2.810 | 2.660 | 2.670 | 19,011 | -0.03(-1.11%) |
Feb 15, 2022 | 2.850 | 2.850 | 2.670 | 2.700 | 37,934 | -0.07(-2.53%) |
Feb 14, 2022 | 2.776 | 2.860 | 2.750 | 2.770 | 13,547 | +0.01(+0.36%) |
Feb 11, 2022 | 2.810 | 2.840 | 2.760 | 2.760 | 3,924 | -0.05(-1.78%) |
Feb 10, 2022 | 2.770 | 2.840 | 2.764 | 2.810 | 11,820 | +0.00(+0.00%) |
Feb 09, 2022 | 2.810 | 2.880 | 2.780 | 2.810 | 19,921 | +0.06(+2.18%) |
Feb 08, 2022 | 2.850 | 2.949 | 2.710 | 2.750 | 29,987 | +0.00(+0.00%) |
Feb 07, 2022 | 2.676 | 2.835 | 2.658 | 2.750 | 26,300 | -0.05(-1.79%) |
Feb 04, 2022 | 2.740 | 2.840 | 2.700 | 2.800 | 12,589 | +0.01(+0.36%) |
Feb 03, 2022 | 2.860 | 2.790 | 15,066 | -0.05(-1.76%) | ||
Feb 02, 2022 | 2.840 | 2.890 | 2.750 | 2.840 | 20,751 | +0.11(+4.03%) |
Feb 01, 2022 | 2.760 | 2.880 | 2.700 | 2.730 | 25,458 | +0.02(+0.74%) |
Jan 31, 2022 | 2.590 | 2.840 | 2.560 | 2.710 | 19,713 | +0.15(+5.86%) |
Jan 28, 2022 | 2.600 | 2.630 | 2.500 | 2.560 | 34,915 | +0.02(+0.79%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.510 | 2.540 | 65,181 | -0.29(-10.25%) |
Jan 26, 2022 | 3.013 | 3.021 | 2.830 | 2.830 | 83,925 | -0.12(-4.07%) |
Jan 25, 2022 | 2.900 | 3.010 | 2.820 | 2.950 | 71,144 | -0.01(-0.34%) |
Jan 24, 2022 | 3.030 | 3.080 | 2.680 | 2.960 | 252,683 | -0.20(-6.33%) |
Jan 21, 2022 | 3.470 | 3.470 | 3.060 | 3.160 | 546,847 | -0.38(-10.73%) |
Jan 20, 2022 | 3.160 | 4.100 | 3.160 | 3.540 | 3,990,442 | +0.37(+11.67%) |
Jan 19, 2022 | 3.290 | 3.320 | 3.110 | 3.170 | 23,683 | -0.14(-4.23%) |
Jan 18, 2022 | 3.250 | 3.320 | 3.163 | 3.310 | 6,245 | +0.08(+2.48%) |
Jan 14, 2022 | 3.230 | 0 | +0.03(+0.94%) | |||
Jan 13, 2022 | 3.220 | 3.360 | 3.200 | 3.200 | 8,563 | -0.05(-1.54%) |
Jan 12, 2022 | 3.230 | 3.380 | 3.200 | 3.250 | 10,254 | +0.00(+0.00%) |
Jan 11, 2022 | 3.280 | 3.450 | 3.250 | 3.250 | 16,507 | -0.07(-2.11%) |
Jan 10, 2022 | 3.290 | 3.320 | 3.150 | 3.320 | 21,580 | +0.04(+1.22%) |
Jan 07, 2022 | 3.270 | 3.300 | 3.180 | 3.280 | 9,036 | +0.02(+0.61%) |
Jan 06, 2022 | 3.380 | 3.380 | 3.150 | 3.260 | 25,958 | -0.10(-2.98%) |
Jan 05, 2022 | 3.270 | 3.537 | 3.220 | 3.360 | 22,149 | +0.06(+1.82%) |
Jan 04, 2022 | 3.370 | 3.380 | 3.190 | 3.300 | 36,054 | -0.07(-2.08%) |
Jan 03, 2022 | 3.380 | 3.500 | 3.350 | 3.370 | 34,937 | -0.03(-0.88%) |
Dec 31, 2021 | 3.411 | 3.475 | 3.380 | 3.400 | 26,505 | -0.06(-1.73%) |
Dec 30, 2021 | 3.550 | 3.590 | 3.370 | 3.460 | 26,458 | -0.04(-1.14%) |
Dec 29, 2021 | 3.520 | 3.580 | 3.500 | 3.500 | 18,390 | -0.05(-1.41%) |
Dec 28, 2021 | 3.650 | 3.750 | 3.550 | 3.550 | 312,510 | -0.06(-1.66%) |
Dec 27, 2021 | 3.520 | 3.730 | 3.500 | 3.610 | 202,432 | +0.11(+3.14%) |
Dec 23, 2021 | 3.400 | 3.530 | 3.400 | 3.500 | 17,223 | +0.05(+1.45%) |
Dec 22, 2021 | 3.400 | 3.528 | 3.330 | 3.450 | 29,771 | +0.00(+0.00%) |
Dec 21, 2021 | 3.360 | 3.580 | 3.310 | 3.450 | 50,091 | +0.16(+4.86%) |
Dec 20, 2021 | 3.360 | 3.360 | 3.139 | 3.290 | 15,519 | -0.06(-1.79%) |
Dec 17, 2021 | 3.220 | 3.360 | 3.210 | 3.350 | 26,624 | +0.05(+1.52%) |
Dec 16, 2021 | 3.350 | 3.350 | 3.170 | 3.300 | 34,922 | -0.05(-1.49%) |
Dec 15, 2021 | 3.090 | 3.400 | 3.000 | 3.350 | 77,478 | +0.23(+7.37%) |
Dec 14, 2021 | 3.075 | 3.199 | 3.075 | 3.120 | 46,021 | -0.03(-0.95%) |
Dec 13, 2021 | 3.160 | 3.235 | 3.130 | 3.150 | 23,279 | -0.13(-3.96%) |
Dec 10, 2021 | 3.120 | 3.300 | 3.100 | 3.280 | 13,585 | +0.07(+2.18%) |
Dec 09, 2021 | 3.190 | 3.300 | 3.166 | 3.210 | 17,265 | -0.01(-0.31%) |
Dec 08, 2021 | 3.200 | 3.300 | 3.190 | 3.220 | 19,017 | +0.06(+1.90%) |
Dec 07, 2021 | 3.140 | 3.200 | 3.040 | 3.160 | 14,512 | +0.05(+1.61%) |
Dec 06, 2021 | 2.950 | 3.170 | 2.910 | 3.110 | 14,632 | +0.11(+3.67%) |
Dec 03, 2021 | 3.025 | 3.085 | 2.910 | 3.000 | 32,967 | -0.04(-1.32%) |
Dec 02, 2021 | 2.990 | 3.090 | 2.990 | 3.040 | 16,073 | +0.03(+1.00%) |