Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.780 | 3.863 | 3.621 | 3.674 | 1,514,261 | -0.13(-3.46%) |
Feb 25, 2022 | 3.753 | 3.832 | 3.753 | 3.806 | 1,145,162 | +0.10(+2.61%) |
Feb 24, 2022 | 3.604 | 3.709 | 3.507 | 3.709 | 1,554,655 | -0.02(-0.47%) |
Feb 23, 2022 | 3.859 | 3.962 | 3.718 | 3.727 | 1,905,555 | -0.16(-4.07%) |
Feb 22, 2022 | 3.762 | 3.973 | 3.718 | 3.885 | 2,054,180 | +0.10(+2.55%) |
Feb 18, 2022 | 3.788 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.780 | 4.026 | 3.771 | 3.929 | 2,602,482 | +0.17(+4.44%) |
Feb 16, 2022 | 3.771 | 3.823 | 3.727 | 3.762 | 873,496 | -0.01(-0.23%) |
Feb 15, 2022 | 3.859 | 3.955 | 3.753 | 3.771 | 2,026,188 | -0.09(-2.28%) |
Feb 14, 2022 | 3.586 | 3.911 | 3.498 | 3.859 | 4,291,718 | +0.25(+6.81%) |
Feb 11, 2022 | 3.630 | 3.815 | 3.559 | 3.613 | 2,343,866 | +0.00(+0.00%) |
Feb 10, 2022 | 3.454 | 3.683 | 3.446 | 3.613 | 2,515,051 | +0.11(+3.27%) |
Feb 09, 2022 | 3.481 | 3.498 | 3.402 | 3.498 | 1,174,895 | +0.09(+2.58%) |
Feb 08, 2022 | 3.393 | 3.472 | 3.340 | 3.410 | 1,175,235 | +0.04(+1.31%) |
Feb 07, 2022 | 3.208 | 3.437 | 3.191 | 3.366 | 1,993,857 | +0.20(+6.39%) |
Feb 04, 2022 | 3.103 | 3.173 | 3.068 | 3.164 | 1,089,336 | +0.04(+1.12%) |
Feb 03, 2022 | 3.182 | 3.112 | 3.129 | 833,276 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.243 | 3.314 | 3.151 | 3.235 | 991,972 | +0.03(+0.82%) |
Feb 01, 2022 | 3.068 | 3.235 | 3.068 | 3.208 | 1,313,441 | +0.14(+4.58%) |
Jan 31, 2022 | 3.076 | 3.068 | 1,224,648 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.059 | 3.173 | 2.997 | 3.085 | 2,009,571 | +0.04(+1.45%) |
Jan 27, 2022 | 2.892 | 3.103 | 2.874 | 3.041 | 1,500,654 | +0.19(+6.79%) |
Jan 26, 2022 | 2.962 | 2.971 | 2.800 | 2.848 | 1,288,663 | -0.06(-2.11%) |
Jan 25, 2022 | 2.909 | 2.927 | 2.795 | 2.909 | 1,233,488 | +0.02(+0.61%) |
Jan 24, 2022 | 2.874 | 2.909 | 2.654 | 2.892 | 2,210,450 | -0.04(-1.50%) |
Jan 21, 2022 | 3.024 | 3.024 | 2.874 | 2.936 | 2,176,177 | -0.11(-3.47%) |
Jan 20, 2022 | 3.103 | 3.182 | 3.041 | 3.041 | 1,346,110 | -0.04(-1.14%) |
Jan 19, 2022 | 3.164 | 3.173 | 3.068 | 3.076 | 987,788 | -0.07(-2.23%) |
Jan 18, 2022 | 3.199 | 3.208 | 3.120 | 3.147 | 805,757 | -0.06(-1.92%) |
Jan 14, 2022 | 3.208 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.235 | 3.243 | 3.147 | 3.164 | 1,388,157 | -0.08(-2.44%) |
Jan 12, 2022 | 3.322 | 3.366 | 3.182 | 3.243 | 920,145 | -0.04(-1.34%) |
Jan 11, 2022 | 3.173 | 3.296 | 3.155 | 3.287 | 952,944 | +0.09(+2.75%) |
Jan 10, 2022 | 3.226 | 3.265 | 3.164 | 3.199 | 947,087 | -0.07(-2.15%) |
Jan 07, 2022 | 3.287 | 3.340 | 3.219 | 3.270 | 916,260 | -0.01(-0.27%) |
Jan 06, 2022 | 3.340 | 3.463 | 3.252 | 3.279 | 1,088,845 | -0.05(-1.58%) |
Jan 05, 2022 | 3.463 | 3.478 | 3.305 | 3.331 | 2,527,068 | -0.13(-3.81%) |
Jan 04, 2022 | 3.446 | 3.507 | 3.393 | 3.463 | 1,237,101 | +0.06(+1.81%) |
Jan 03, 2022 | 3.279 | 3.503 | 3.226 | 3.402 | 1,129,191 | +0.09(+2.65%) |
Dec 31, 2021 | 3.199 | 3.340 | 3.155 | 3.314 | 1,115,527 | +0.12(+3.86%) |
Dec 30, 2021 | 3.226 | 3.271 | 3.191 | 3.191 | 748,350 | -0.04(-1.36%) |
Dec 29, 2021 | 3.155 | 3.296 | 3.090 | 3.235 | 1,002,429 | +0.10(+3.08%) |
Dec 28, 2021 | 3.235 | 3.235 | 3.076 | 3.138 | 1,053,284 | -0.09(-2.72%) |
Dec 27, 2021 | 3.252 | 3.279 | 3.094 | 3.226 | 915,648 | -0.02(-0.54%) |
Dec 23, 2021 | 3.252 | 3.287 | 3.199 | 3.243 | 997,552 | +0.00(+0.00%) |
Dec 22, 2021 | 3.252 | 3.252 | 3.111 | 3.243 | 1,001,134 | +0.06(+1.93%) |
Dec 21, 2021 | 3.155 | 3.270 | 3.147 | 3.182 | 864,534 | +0.06(+1.97%) |
Dec 20, 2021 | 3.112 | 3.129 | 3.001 | 3.120 | 1,334,092 | -0.05(-1.66%) |
Dec 17, 2021 | 3.085 | 3.226 | 3.024 | 3.173 | 956,498 | +0.03(+0.84%) |
Dec 16, 2021 | 3.235 | 3.279 | 3.094 | 3.147 | 1,291,498 | -0.03(-0.83%) |
Dec 15, 2021 | 3.032 | 3.199 | 3.006 | 3.173 | 1,516,822 | +0.14(+4.64%) |
Dec 14, 2021 | 3.076 | 3.155 | 2.997 | 3.032 | 1,477,267 | -0.10(-3.09%) |
Dec 13, 2021 | 3.340 | 3.375 | 3.129 | 3.129 | 1,049,620 | -0.20(-6.07%) |
Dec 10, 2021 | 3.419 | 3.446 | 3.322 | 3.331 | 895,265 | -0.07(-2.07%) |
Dec 09, 2021 | 3.516 | 3.542 | 3.393 | 3.402 | 1,008,686 | -0.17(-4.68%) |
Dec 08, 2021 | 3.700 | 3.727 | 3.551 | 3.569 | 1,413,040 | -0.03(-0.73%) |
Dec 07, 2021 | 3.683 | 3.797 | 3.577 | 3.595 | 2,076,221 | +0.02(+0.49%) |
Dec 06, 2021 | 3.182 | 3.627 | 3.059 | 3.577 | 4,803,070 | +0.42(+13.37%) |
Dec 03, 2021 | 3.217 | 3.243 | 3.103 | 3.155 | 904,282 | -0.04(-1.37%) |
Dec 02, 2021 | 2.971 | 3.243 | 2.971 | 3.199 | 1,418,702 | +0.21(+7.06%) |