Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.680 | 2.740 | 2.660 | 2.730 | 148,068 | -0.02(-0.73%) |
Feb 25, 2022 | 2.880 | 2.750 | 2.670 | 2.750 | 130,527 | -0.07(-2.48%) |
Feb 24, 2022 | 2.510 | 2.820 | 2.510 | 2.820 | 279,022 | +0.07(+2.55%) |
Feb 23, 2022 | 2.860 | 2.890 | 2.740 | 2.750 | 138,621 | -0.10(-3.51%) |
Feb 22, 2022 | 2.900 | 2.900 | 2.750 | 2.850 | 282,806 | -0.07(-2.40%) |
Feb 18, 2022 | 2.920 | 0 | -0.12(-3.95%) | |||
Feb 17, 2022 | 3.130 | 3.150 | 3.000 | 3.040 | 292,939 | -0.11(-3.49%) |
Feb 16, 2022 | 3.150 | 3.180 | 3.080 | 3.150 | 246,303 | +0.00(+0.00%) |
Feb 15, 2022 | 3.120 | 3.180 | 3.060 | 3.150 | 228,639 | +0.09(+2.94%) |
Feb 14, 2022 | 3.100 | 3.160 | 3.030 | 3.060 | 249,388 | -0.05(-1.61%) |
Feb 11, 2022 | 3.180 | 3.260 | 3.060 | 3.110 | 223,197 | -0.06(-1.89%) |
Feb 10, 2022 | 3.090 | 3.270 | 3.010 | 3.170 | 455,351 | +0.09(+2.92%) |
Feb 09, 2022 | 3.070 | 3.190 | 3.050 | 3.080 | 273,527 | +0.04(+1.32%) |
Feb 08, 2022 | 3.060 | 3.070 | 3.010 | 3.040 | 154,070 | -0.03(-0.98%) |
Feb 07, 2022 | 3.090 | 3.150 | 3.020 | 3.070 | 187,798 | -0.01(-0.32%) |
Feb 04, 2022 | 3.090 | 3.170 | 3.050 | 3.080 | 165,274 | -0.02(-0.65%) |
Feb 03, 2022 | 3.250 | 3.080 | 3.100 | 318,065 | -0.21(-6.34%) | |
Feb 02, 2022 | 3.380 | 3.390 | 3.190 | 3.310 | 404,201 | -0.05(-1.49%) |
Feb 01, 2022 | 3.250 | 3.440 | 3.200 | 3.360 | 330,980 | +0.12(+3.70%) |
Jan 31, 2022 | 3.090 | 3.270 | 3.240 | 351,759 | +0.17(+5.54%) | |
Jan 28, 2022 | 3.170 | 3.170 | 2.970 | 3.070 | 224,174 | +0.02(+0.66%) |
Jan 27, 2022 | 3.210 | 3.210 | 3.010 | 3.050 | 351,688 | -0.16(-4.98%) |
Jan 26, 2022 | 3.280 | 3.360 | 3.170 | 3.210 | 417,330 | +0.01(+0.31%) |
Jan 25, 2022 | 3.110 | 3.310 | 3.110 | 3.200 | 354,268 | -0.07(-2.14%) |
Jan 24, 2022 | 3.160 | 3.290 | 3.020 | 3.270 | 475,242 | +0.01(+0.31%) |
Jan 21, 2022 | 3.300 | 3.350 | 3.190 | 3.260 | 528,171 | -0.16(-4.68%) |
Jan 20, 2022 | 3.240 | 3.500 | 3.220 | 3.420 | 389,809 | +0.14(+4.27%) |
Jan 19, 2022 | 3.240 | 3.340 | 3.190 | 3.280 | 534,931 | +0.02(+0.61%) |
Jan 18, 2022 | 3.360 | 3.520 | 3.240 | 3.260 | 1,190,111 | -0.42(-11.41%) |
Jan 17, 2022 | 3.600 | 3.810 | 3.600 | 3.680 | 325,730 | +0.11(+3.08%) |
Jan 14, 2022 | 3.500 | 3.570 | 3.390 | 3.570 | 362,519 | +0.04(+1.13%) |
Jan 13, 2022 | 3.650 | 3.650 | 3.510 | 3.530 | 356,074 | -0.13(-3.55%) |
Jan 12, 2022 | 3.600 | 3.740 | 3.570 | 3.660 | 203,798 | +0.08(+2.23%) |
Jan 11, 2022 | 3.490 | 3.620 | 3.370 | 3.580 | 294,496 | +0.03(+0.85%) |
Jan 10, 2022 | 3.700 | 3.700 | 3.420 | 3.550 | 417,632 | -0.11(-3.01%) |
Jan 07, 2022 | 3.670 | 3.690 | 3.560 | 3.660 | 147,752 | +0.01(+0.27%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.510 | 3.650 | 679,804 | -0.13(-3.44%) |
Jan 05, 2022 | 4.070 | 4.070 | 3.760 | 3.780 | 343,067 | -0.27(-6.67%) |
Jan 04, 2022 | 4.160 | 4.220 | 3.950 | 4.050 | 413,133 | -0.02(-0.49%) |
Dec 31, 2021 | 4.070 | 4.070 | 4.070 | 0 | -0.06(-1.45%) | |
Dec 30, 2021 | 3.740 | 4.240 | 3.730 | 4.130 | 502,748 | +0.38(+10.13%) |
Dec 29, 2021 | 3.750 | 3.790 | 3.700 | 3.750 | 433,779 | -0.03(-0.79%) |
Dec 24, 2021 | 3.780 | 3.780 | 3.780 | 0 | -0.17(-4.30%) | |
Dec 23, 2021 | 3.790 | 3.980 | 3.760 | 3.950 | 394,403 | +0.18(+4.77%) |
Dec 22, 2021 | 3.810 | 3.820 | 3.730 | 3.770 | 293,561 | -0.05(-1.31%) |
Dec 21, 2021 | 3.850 | 3.900 | 3.770 | 3.820 | 381,145 | +0.02(+0.53%) |
Dec 20, 2021 | 3.760 | 3.900 | 3.700 | 3.800 | 529,247 | -0.18(-4.52%) |
Dec 17, 2021 | 3.730 | 4.040 | 3.580 | 3.980 | 1,018,446 | +0.22(+5.85%) |
Dec 16, 2021 | 3.900 | 4.030 | 3.710 | 3.760 | 346,190 | -0.09(-2.34%) |
Dec 15, 2021 | 4.000 | 4.010 | 3.660 | 3.850 | 611,948 | -0.19(-4.70%) |
Dec 14, 2021 | 4.050 | 4.120 | 3.950 | 4.040 | 309,895 | -0.03(-0.74%) |
Dec 13, 2021 | 4.200 | 4.200 | 3.940 | 4.070 | 457,961 | -0.15(-3.55%) |
Dec 10, 2021 | 4.350 | 4.380 | 4.180 | 4.220 | 218,769 | -0.08(-1.86%) |
Dec 09, 2021 | 4.570 | 4.620 | 4.280 | 4.300 | 275,738 | -0.31(-6.72%) |
Dec 08, 2021 | 4.780 | 4.780 | 4.600 | 4.610 | 178,839 | -0.12(-2.54%) |
Dec 07, 2021 | 4.760 | 4.870 | 4.620 | 4.730 | 384,219 | +0.10(+2.16%) |
Dec 06, 2021 | 4.460 | 4.640 | 4.370 | 4.630 | 236,988 | +0.19(+4.28%) |
Dec 03, 2021 | 4.490 | 4.490 | 4.340 | 4.440 | 293,992 | +0.07(+1.60%) |
Dec 02, 2021 | 4.310 | 4.400 | 4.170 | 4.370 | 278,219 | +0.03(+0.69%) |