Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.743 | 3.825 | 3.586 | 3.638 | 1,529,145 | -0.13(-3.46%) |
Feb 25, 2022 | 3.717 | 3.795 | 3.717 | 3.769 | 1,156,418 | +0.10(+2.61%) |
Feb 24, 2022 | 3.569 | 3.673 | 3.473 | 3.673 | 1,569,936 | -0.02(-0.47%) |
Feb 23, 2022 | 3.821 | 3.924 | 3.682 | 3.691 | 1,924,286 | -0.16(-4.07%) |
Feb 22, 2022 | 3.725 | 3.934 | 3.682 | 3.847 | 2,074,371 | +0.10(+2.55%) |
Feb 18, 2022 | 3.751 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.743 | 3.986 | 3.734 | 3.891 | 2,628,062 | +0.17(+4.44%) |
Feb 16, 2022 | 3.734 | 3.786 | 3.691 | 3.725 | 882,082 | -0.01(-0.23%) |
Feb 15, 2022 | 3.821 | 3.917 | 3.717 | 3.734 | 2,046,104 | -0.09(-2.28%) |
Feb 14, 2022 | 3.551 | 3.873 | 3.464 | 3.821 | 4,333,903 | +0.24(+6.81%) |
Feb 11, 2022 | 3.595 | 3.778 | 3.524 | 3.577 | 2,366,905 | +0.00(+0.00%) |
Feb 10, 2022 | 3.421 | 3.647 | 3.412 | 3.577 | 2,539,773 | +0.11(+3.27%) |
Feb 09, 2022 | 3.447 | 3.464 | 3.368 | 3.464 | 1,186,443 | +0.09(+2.58%) |
Feb 08, 2022 | 3.360 | 3.438 | 3.308 | 3.377 | 1,186,787 | +0.04(+1.31%) |
Feb 07, 2022 | 3.177 | 3.403 | 3.160 | 3.334 | 2,013,455 | +0.20(+6.39%) |
Feb 04, 2022 | 3.073 | 3.142 | 3.038 | 3.133 | 1,100,044 | +0.03(+1.12%) |
Feb 03, 2022 | 3.151 | 3.081 | 3.099 | 841,467 | -0.10(-3.26%) | |
Feb 02, 2022 | 3.212 | 3.281 | 3.120 | 3.203 | 1,001,722 | +0.03(+0.82%) |
Feb 01, 2022 | 3.038 | 3.203 | 3.038 | 3.177 | 1,326,351 | +0.14(+4.58%) |
Jan 31, 2022 | 3.046 | 3.038 | 1,236,685 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.029 | 3.142 | 2.968 | 3.055 | 2,029,324 | +0.04(+1.45%) |
Jan 27, 2022 | 2.864 | 3.073 | 2.846 | 3.012 | 1,515,405 | +0.19(+6.79%) |
Jan 26, 2022 | 2.933 | 2.942 | 2.772 | 2.820 | 1,301,329 | -0.06(-2.11%) |
Jan 25, 2022 | 2.881 | 2.898 | 2.768 | 2.881 | 1,245,612 | +0.02(+0.61%) |
Jan 24, 2022 | 2.846 | 2.881 | 2.629 | 2.864 | 2,232,178 | -0.04(-1.50%) |
Jan 21, 2022 | 2.994 | 2.994 | 2.846 | 2.907 | 2,197,567 | -0.10(-3.47%) |
Jan 20, 2022 | 3.073 | 3.151 | 3.012 | 3.012 | 1,359,341 | -0.03(-1.14%) |
Jan 19, 2022 | 3.133 | 3.142 | 3.038 | 3.046 | 997,498 | -0.07(-2.23%) |
Jan 18, 2022 | 3.168 | 3.177 | 3.090 | 3.116 | 813,677 | -0.06(-1.92%) |
Jan 14, 2022 | 3.177 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.203 | 3.212 | 3.116 | 3.133 | 1,401,802 | -0.08(-2.44%) |
Jan 12, 2022 | 3.290 | 3.334 | 3.151 | 3.212 | 929,190 | -0.04(-1.34%) |
Jan 11, 2022 | 3.142 | 3.264 | 3.124 | 3.255 | 962,311 | +0.09(+2.75%) |
Jan 10, 2022 | 3.194 | 3.234 | 3.133 | 3.168 | 956,396 | -0.07(-2.15%) |
Jan 07, 2022 | 3.255 | 3.308 | 3.188 | 3.238 | 925,266 | -0.01(-0.27%) |
Jan 06, 2022 | 3.308 | 3.429 | 3.221 | 3.247 | 1,099,547 | -0.05(-1.58%) |
Jan 05, 2022 | 3.429 | 3.444 | 3.273 | 3.299 | 2,551,908 | -0.13(-3.81%) |
Jan 04, 2022 | 3.412 | 3.473 | 3.360 | 3.429 | 1,249,261 | +0.06(+1.81%) |
Jan 03, 2022 | 3.247 | 3.469 | 3.194 | 3.368 | 1,140,290 | +0.09(+2.65%) |
Dec 31, 2021 | 3.168 | 3.308 | 3.125 | 3.281 | 1,126,492 | +0.12(+3.86%) |
Dec 30, 2021 | 3.194 | 3.239 | 3.160 | 3.160 | 755,706 | -0.04(-1.36%) |
Dec 29, 2021 | 3.125 | 3.264 | 3.059 | 3.203 | 1,012,283 | +0.10(+3.08%) |
Dec 28, 2021 | 3.203 | 3.203 | 3.046 | 3.107 | 1,063,637 | -0.09(-2.72%) |
Dec 27, 2021 | 3.221 | 3.247 | 3.064 | 3.194 | 924,648 | -0.02(-0.54%) |
Dec 23, 2021 | 3.221 | 3.255 | 3.168 | 3.212 | 1,007,358 | +0.00(+0.00%) |
Dec 22, 2021 | 3.221 | 3.221 | 3.081 | 3.212 | 1,010,974 | +0.06(+1.93%) |
Dec 21, 2021 | 3.125 | 3.238 | 3.116 | 3.151 | 873,032 | +0.06(+1.97%) |
Dec 20, 2021 | 3.081 | 3.099 | 2.972 | 3.090 | 1,347,206 | -0.05(-1.66%) |
Dec 17, 2021 | 3.055 | 3.194 | 2.994 | 3.142 | 965,900 | +0.03(+0.84%) |
Dec 16, 2021 | 3.203 | 3.247 | 3.064 | 3.116 | 1,304,193 | -0.03(-0.83%) |
Dec 15, 2021 | 3.003 | 3.168 | 2.977 | 3.142 | 1,531,731 | +0.14(+4.64%) |
Dec 14, 2021 | 3.046 | 3.125 | 2.968 | 3.003 | 1,491,788 | -0.10(-3.09%) |
Dec 13, 2021 | 3.308 | 3.342 | 3.099 | 3.099 | 1,059,937 | -0.20(-6.07%) |
Dec 10, 2021 | 3.386 | 3.412 | 3.290 | 3.299 | 904,065 | -0.07(-2.07%) |
Dec 09, 2021 | 3.482 | 3.508 | 3.360 | 3.368 | 1,018,600 | -0.17(-4.68%) |
Dec 08, 2021 | 3.664 | 3.691 | 3.516 | 3.534 | 1,426,929 | -0.03(-0.73%) |
Dec 07, 2021 | 3.647 | 3.760 | 3.543 | 3.560 | 2,096,629 | +0.02(+0.49%) |
Dec 06, 2021 | 3.151 | 3.591 | 3.029 | 3.543 | 4,850,282 | +0.42(+13.37%) |
Dec 03, 2021 | 3.186 | 3.212 | 3.073 | 3.125 | 913,171 | -0.04(-1.37%) |
Dec 02, 2021 | 2.942 | 3.212 | 2.942 | 3.168 | 1,432,647 | +0.21(+7.06%) |