Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.816 | 3.900 | 3.656 | 3.709 | 1,499,904 | -0.13(-3.46%) |
Feb 25, 2022 | 3.789 | 3.869 | 3.789 | 3.842 | 1,134,305 | +0.10(+2.61%) |
Feb 24, 2022 | 3.638 | 3.745 | 3.541 | 3.745 | 1,539,915 | -0.02(-0.47%) |
Feb 23, 2022 | 3.896 | 4.000 | 3.754 | 3.762 | 1,887,489 | -0.16(-4.07%) |
Feb 22, 2022 | 3.798 | 4.011 | 3.754 | 3.922 | 2,034,704 | +0.10(+2.55%) |
Feb 18, 2022 | 3.825 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.816 | 4.064 | 3.807 | 3.967 | 2,577,808 | +0.17(+4.44%) |
Feb 16, 2022 | 3.807 | 3.860 | 3.762 | 3.798 | 865,214 | -0.01(-0.23%) |
Feb 15, 2022 | 3.896 | 3.993 | 3.789 | 3.807 | 2,006,978 | -0.09(-2.28%) |
Feb 14, 2022 | 3.620 | 3.949 | 3.532 | 3.896 | 4,251,029 | +0.25(+6.81%) |
Feb 11, 2022 | 3.665 | 3.851 | 3.593 | 3.647 | 2,321,644 | +0.00(+0.00%) |
Feb 10, 2022 | 3.487 | 3.718 | 3.479 | 3.647 | 2,491,206 | +0.12(+3.27%) |
Feb 09, 2022 | 3.514 | 3.532 | 3.434 | 3.532 | 1,163,756 | +0.09(+2.58%) |
Feb 08, 2022 | 3.425 | 3.505 | 3.372 | 3.443 | 1,164,093 | +0.04(+1.31%) |
Feb 07, 2022 | 3.239 | 3.470 | 3.221 | 3.399 | 1,974,953 | +0.20(+6.39%) |
Feb 04, 2022 | 3.132 | 3.203 | 3.097 | 3.195 | 1,079,008 | +0.04(+1.12%) |
Feb 03, 2022 | 3.212 | 3.141 | 3.159 | 825,376 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.274 | 3.345 | 3.181 | 3.266 | 982,567 | +0.03(+0.82%) |
Feb 01, 2022 | 3.097 | 3.266 | 3.097 | 3.239 | 1,300,988 | +0.14(+4.58%) |
Jan 31, 2022 | 3.106 | 3.097 | 1,213,037 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.088 | 3.203 | 3.026 | 3.115 | 1,990,518 | +0.04(+1.45%) |
Jan 27, 2022 | 2.919 | 3.132 | 2.902 | 3.070 | 1,486,426 | +0.20(+6.79%) |
Jan 26, 2022 | 2.990 | 2.999 | 2.826 | 2.875 | 1,276,445 | -0.06(-2.11%) |
Jan 25, 2022 | 2.937 | 2.955 | 2.822 | 2.937 | 1,221,793 | +0.02(+0.61%) |
Jan 24, 2022 | 2.902 | 2.937 | 2.680 | 2.919 | 2,189,493 | -0.04(-1.50%) |
Jan 21, 2022 | 3.053 | 3.053 | 2.902 | 2.964 | 2,155,545 | -0.11(-3.47%) |
Jan 20, 2022 | 3.132 | 3.212 | 3.070 | 3.070 | 1,333,347 | -0.04(-1.14%) |
Jan 19, 2022 | 3.195 | 3.203 | 3.097 | 3.106 | 978,423 | -0.07(-2.23%) |
Jan 18, 2022 | 3.230 | 3.239 | 3.150 | 3.177 | 798,118 | -0.06(-1.92%) |
Jan 14, 2022 | 3.239 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.266 | 3.274 | 3.177 | 3.195 | 1,374,996 | -0.08(-2.44%) |
Jan 12, 2022 | 3.354 | 3.399 | 3.212 | 3.274 | 911,421 | -0.04(-1.34%) |
Jan 11, 2022 | 3.203 | 3.328 | 3.185 | 3.319 | 943,909 | +0.09(+2.75%) |
Jan 10, 2022 | 3.257 | 3.297 | 3.195 | 3.230 | 938,108 | -0.07(-2.15%) |
Jan 07, 2022 | 3.319 | 3.372 | 3.250 | 3.301 | 907,573 | -0.01(-0.27%) |
Jan 06, 2022 | 3.372 | 3.496 | 3.283 | 3.310 | 1,078,521 | -0.05(-1.58%) |
Jan 05, 2022 | 3.496 | 3.511 | 3.337 | 3.363 | 2,503,109 | -0.13(-3.81%) |
Jan 04, 2022 | 3.479 | 3.541 | 3.425 | 3.496 | 1,225,372 | +0.06(+1.81%) |
Jan 03, 2022 | 3.310 | 3.536 | 3.257 | 3.434 | 1,118,485 | +0.09(+2.65%) |
Dec 31, 2021 | 3.230 | 3.372 | 3.186 | 3.345 | 1,104,951 | +0.12(+3.86%) |
Dec 30, 2021 | 3.257 | 3.302 | 3.221 | 3.221 | 741,255 | -0.04(-1.36%) |
Dec 29, 2021 | 3.186 | 3.328 | 3.119 | 3.266 | 992,926 | +0.10(+3.08%) |
Dec 28, 2021 | 3.266 | 3.266 | 3.106 | 3.168 | 1,043,297 | -0.09(-2.72%) |
Dec 27, 2021 | 3.283 | 3.310 | 3.124 | 3.257 | 906,967 | -0.02(-0.54%) |
Dec 23, 2021 | 3.283 | 3.319 | 3.230 | 3.274 | 988,094 | +0.00(+0.00%) |
Dec 22, 2021 | 3.283 | 3.283 | 3.141 | 3.274 | 991,642 | +0.06(+1.93%) |
Dec 21, 2021 | 3.186 | 3.301 | 3.177 | 3.212 | 856,338 | +0.06(+1.97%) |
Dec 20, 2021 | 3.141 | 3.159 | 3.030 | 3.150 | 1,321,444 | -0.05(-1.66%) |
Dec 17, 2021 | 3.115 | 3.257 | 3.053 | 3.203 | 947,430 | +0.03(+0.84%) |
Dec 16, 2021 | 3.266 | 3.310 | 3.124 | 3.177 | 1,279,253 | -0.03(-0.83%) |
Dec 15, 2021 | 3.061 | 3.230 | 3.035 | 3.203 | 1,502,441 | +0.14(+4.64%) |
Dec 14, 2021 | 3.106 | 3.186 | 3.026 | 3.061 | 1,463,262 | -0.10(-3.09%) |
Dec 13, 2021 | 3.372 | 3.408 | 3.159 | 3.159 | 1,039,669 | -0.20(-6.07%) |
Dec 10, 2021 | 3.452 | 3.479 | 3.354 | 3.363 | 886,777 | -0.07(-2.07%) |
Dec 09, 2021 | 3.550 | 3.576 | 3.425 | 3.434 | 999,122 | -0.17(-4.68%) |
Dec 08, 2021 | 3.736 | 3.762 | 3.585 | 3.603 | 1,399,643 | -0.03(-0.73%) |
Dec 07, 2021 | 3.718 | 3.833 | 3.612 | 3.629 | 2,056,536 | +0.02(+0.49%) |
Dec 06, 2021 | 3.212 | 3.661 | 3.088 | 3.612 | 4,757,533 | +0.43(+13.37%) |
Dec 03, 2021 | 3.248 | 3.274 | 3.132 | 3.186 | 895,709 | -0.04(-1.37%) |
Dec 02, 2021 | 2.999 | 3.274 | 2.999 | 3.230 | 1,405,251 | +0.21(+7.06%) |