Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.742 | 3.824 | 3.585 | 3.637 | 1,529,618 | -0.13(-3.46%) |
Feb 25, 2022 | 3.716 | 3.794 | 3.716 | 3.768 | 1,156,776 | +0.10(+2.61%) |
Feb 24, 2022 | 3.568 | 3.672 | 3.472 | 3.672 | 1,570,422 | -0.02(-0.47%) |
Feb 23, 2022 | 3.820 | 3.923 | 3.681 | 3.689 | 1,924,881 | -0.16(-4.07%) |
Feb 22, 2022 | 3.724 | 3.933 | 3.681 | 3.846 | 2,075,013 | +0.10(+2.55%) |
Feb 18, 2022 | 3.750 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.742 | 3.985 | 3.733 | 3.890 | 2,628,876 | +0.17(+4.44%) |
Feb 16, 2022 | 3.733 | 3.785 | 3.689 | 3.724 | 882,355 | -0.01(-0.23%) |
Feb 15, 2022 | 3.820 | 3.916 | 3.716 | 3.733 | 2,046,737 | -0.09(-2.28%) |
Feb 14, 2022 | 3.550 | 3.872 | 3.463 | 3.820 | 4,335,245 | +0.24(+6.81%) |
Feb 11, 2022 | 3.594 | 3.776 | 3.523 | 3.576 | 2,367,637 | +0.00(+0.00%) |
Feb 10, 2022 | 3.420 | 3.646 | 3.411 | 3.576 | 2,540,559 | +0.11(+3.27%) |
Feb 09, 2022 | 3.446 | 3.463 | 3.367 | 3.463 | 1,186,811 | +0.09(+2.58%) |
Feb 08, 2022 | 3.359 | 3.437 | 3.307 | 3.376 | 1,187,154 | +0.04(+1.31%) |
Feb 07, 2022 | 3.176 | 3.402 | 3.159 | 3.333 | 2,014,078 | +0.20(+6.39%) |
Feb 04, 2022 | 3.072 | 3.141 | 3.037 | 3.132 | 1,100,384 | +0.03(+1.12%) |
Feb 03, 2022 | 3.150 | 3.080 | 3.098 | 841,727 | -0.10(-3.26%) | |
Feb 02, 2022 | 3.211 | 3.280 | 3.119 | 3.202 | 1,002,032 | +0.03(+0.82%) |
Feb 01, 2022 | 3.037 | 3.202 | 3.037 | 3.176 | 1,326,762 | +0.14(+4.58%) |
Jan 31, 2022 | 3.045 | 3.037 | 1,237,068 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.028 | 3.141 | 2.967 | 3.054 | 2,029,952 | +0.04(+1.44%) |
Jan 27, 2022 | 2.863 | 3.072 | 2.845 | 3.011 | 1,515,874 | +0.19(+6.79%) |
Jan 26, 2022 | 2.932 | 2.941 | 2.771 | 2.819 | 1,301,732 | -0.06(-2.11%) |
Jan 25, 2022 | 2.880 | 2.898 | 2.767 | 2.880 | 1,245,998 | +0.02(+0.61%) |
Jan 24, 2022 | 2.845 | 2.880 | 2.628 | 2.863 | 2,232,868 | -0.04(-1.50%) |
Jan 21, 2022 | 2.993 | 2.993 | 2.845 | 2.906 | 2,198,248 | -0.10(-3.47%) |
Jan 20, 2022 | 3.072 | 3.150 | 3.011 | 3.011 | 1,359,762 | -0.03(-1.14%) |
Jan 19, 2022 | 3.132 | 3.141 | 3.037 | 3.045 | 997,806 | -0.07(-2.23%) |
Jan 18, 2022 | 3.167 | 3.176 | 3.089 | 3.115 | 813,929 | -0.06(-1.92%) |
Jan 14, 2022 | 3.176 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.202 | 3.211 | 3.115 | 3.132 | 1,402,236 | -0.08(-2.44%) |
Jan 12, 2022 | 3.289 | 3.333 | 3.150 | 3.211 | 929,477 | -0.04(-1.34%) |
Jan 11, 2022 | 3.141 | 3.263 | 3.123 | 3.254 | 962,609 | +0.09(+2.75%) |
Jan 10, 2022 | 3.193 | 3.233 | 3.132 | 3.167 | 956,692 | -0.07(-2.15%) |
Jan 07, 2022 | 3.254 | 3.307 | 3.187 | 3.237 | 925,553 | -0.01(-0.27%) |
Jan 06, 2022 | 3.307 | 3.428 | 3.220 | 3.246 | 1,099,888 | -0.05(-1.58%) |
Jan 05, 2022 | 3.428 | 3.443 | 3.272 | 3.298 | 2,552,697 | -0.13(-3.81%) |
Jan 04, 2022 | 3.411 | 3.472 | 3.359 | 3.428 | 1,249,648 | +0.06(+1.81%) |
Jan 03, 2022 | 3.246 | 3.468 | 3.193 | 3.367 | 1,140,643 | +0.09(+2.65%) |
Dec 31, 2021 | 3.167 | 3.307 | 3.124 | 3.280 | 1,126,841 | +0.12(+3.86%) |
Dec 30, 2021 | 3.193 | 3.238 | 3.159 | 3.159 | 755,940 | -0.04(-1.36%) |
Dec 29, 2021 | 3.124 | 3.263 | 3.059 | 3.202 | 1,012,596 | +0.10(+3.08%) |
Dec 28, 2021 | 3.202 | 3.202 | 3.045 | 3.106 | 1,063,966 | -0.09(-2.72%) |
Dec 27, 2021 | 3.220 | 3.246 | 3.063 | 3.193 | 924,934 | -0.02(-0.54%) |
Dec 23, 2021 | 3.220 | 3.254 | 3.167 | 3.211 | 1,007,669 | +0.00(+0.00%) |
Dec 22, 2021 | 3.220 | 3.220 | 3.080 | 3.211 | 1,011,287 | +0.06(+1.93%) |
Dec 21, 2021 | 3.124 | 3.237 | 3.115 | 3.150 | 873,302 | +0.06(+1.97%) |
Dec 20, 2021 | 3.080 | 3.098 | 2.971 | 3.089 | 1,347,623 | -0.05(-1.66%) |
Dec 17, 2021 | 3.054 | 3.193 | 2.993 | 3.141 | 966,199 | +0.03(+0.84%) |
Dec 16, 2021 | 3.202 | 3.246 | 3.063 | 3.115 | 1,304,596 | -0.03(-0.83%) |
Dec 15, 2021 | 3.002 | 3.167 | 2.976 | 3.141 | 1,532,205 | +0.14(+4.64%) |
Dec 14, 2021 | 3.045 | 3.124 | 2.967 | 3.002 | 1,492,250 | -0.10(-3.09%) |
Dec 13, 2021 | 3.307 | 3.341 | 3.098 | 3.098 | 1,060,265 | -0.20(-6.07%) |
Dec 10, 2021 | 3.385 | 3.411 | 3.289 | 3.298 | 904,345 | -0.07(-2.07%) |
Dec 09, 2021 | 3.481 | 3.507 | 3.359 | 3.367 | 1,018,916 | -0.17(-4.68%) |
Dec 08, 2021 | 3.663 | 3.689 | 3.515 | 3.533 | 1,427,371 | -0.03(-0.73%) |
Dec 07, 2021 | 3.646 | 3.759 | 3.541 | 3.559 | 2,097,278 | +0.02(+0.49%) |
Dec 06, 2021 | 3.150 | 3.590 | 3.028 | 3.541 | 4,851,783 | +0.42(+13.37%) |
Dec 03, 2021 | 3.185 | 3.211 | 3.072 | 3.124 | 913,453 | -0.04(-1.37%) |
Dec 02, 2021 | 2.941 | 3.211 | 2.941 | 3.167 | 1,433,090 | +0.21(+7.06%) |