Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.781 | 3.864 | 3.622 | 3.675 | 1,513,792 | -0.13(-3.46%) |
Feb 25, 2022 | 3.754 | 3.833 | 3.754 | 3.807 | 1,144,808 | +0.10(+2.61%) |
Feb 24, 2022 | 3.605 | 3.710 | 3.508 | 3.710 | 1,554,174 | -0.02(-0.47%) |
Feb 23, 2022 | 3.860 | 3.964 | 3.719 | 3.728 | 1,904,966 | -0.16(-4.07%) |
Feb 22, 2022 | 3.763 | 3.974 | 3.719 | 3.886 | 2,053,544 | +0.10(+2.55%) |
Feb 18, 2022 | 3.790 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.781 | 4.027 | 3.772 | 3.930 | 2,601,676 | +0.17(+4.44%) |
Feb 16, 2022 | 3.772 | 3.825 | 3.728 | 3.763 | 873,226 | -0.01(-0.23%) |
Feb 15, 2022 | 3.860 | 3.957 | 3.754 | 3.772 | 2,025,561 | -0.09(-2.28%) |
Feb 14, 2022 | 3.587 | 3.913 | 3.499 | 3.860 | 4,290,390 | +0.25(+6.81%) |
Feb 11, 2022 | 3.631 | 3.816 | 3.560 | 3.614 | 2,343,141 | +0.00(+0.00%) |
Feb 10, 2022 | 3.455 | 3.684 | 3.447 | 3.614 | 2,514,273 | +0.11(+3.27%) |
Feb 09, 2022 | 3.482 | 3.499 | 3.403 | 3.499 | 1,174,531 | +0.09(+2.58%) |
Feb 08, 2022 | 3.394 | 3.473 | 3.341 | 3.411 | 1,174,871 | +0.04(+1.31%) |
Feb 07, 2022 | 3.209 | 3.438 | 3.192 | 3.367 | 1,993,240 | +0.20(+6.39%) |
Feb 04, 2022 | 3.104 | 3.174 | 3.069 | 3.165 | 1,088,999 | +0.04(+1.12%) |
Feb 03, 2022 | 3.183 | 3.112 | 3.130 | 833,018 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.244 | 3.315 | 3.152 | 3.236 | 991,665 | +0.03(+0.82%) |
Feb 01, 2022 | 3.069 | 3.236 | 3.069 | 3.209 | 1,313,034 | +0.14(+4.58%) |
Jan 31, 2022 | 3.077 | 3.069 | 1,224,269 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.060 | 3.174 | 2.998 | 3.086 | 2,008,949 | +0.04(+1.45%) |
Jan 27, 2022 | 2.893 | 3.104 | 2.875 | 3.042 | 1,500,190 | +0.19(+6.79%) |
Jan 26, 2022 | 2.963 | 2.972 | 2.800 | 2.849 | 1,288,264 | -0.06(-2.11%) |
Jan 25, 2022 | 2.910 | 2.928 | 2.796 | 2.910 | 1,233,106 | +0.02(+0.61%) |
Jan 24, 2022 | 2.875 | 2.910 | 2.655 | 2.893 | 2,209,766 | -0.04(-1.50%) |
Jan 21, 2022 | 3.025 | 3.025 | 2.875 | 2.937 | 2,175,503 | -0.11(-3.47%) |
Jan 20, 2022 | 3.104 | 3.183 | 3.042 | 3.042 | 1,345,693 | -0.04(-1.14%) |
Jan 19, 2022 | 3.165 | 3.174 | 3.069 | 3.077 | 987,483 | -0.07(-2.23%) |
Jan 18, 2022 | 3.200 | 3.209 | 3.121 | 3.148 | 805,508 | -0.06(-1.92%) |
Jan 14, 2022 | 3.209 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.236 | 3.244 | 3.148 | 3.165 | 1,387,727 | -0.08(-2.44%) |
Jan 12, 2022 | 3.324 | 3.367 | 3.183 | 3.244 | 919,860 | -0.04(-1.34%) |
Jan 11, 2022 | 3.174 | 3.297 | 3.156 | 3.288 | 952,649 | +0.09(+2.75%) |
Jan 10, 2022 | 3.227 | 3.266 | 3.165 | 3.200 | 946,794 | -0.07(-2.15%) |
Jan 07, 2022 | 3.288 | 3.341 | 3.220 | 3.271 | 915,976 | -0.01(-0.27%) |
Jan 06, 2022 | 3.341 | 3.464 | 3.253 | 3.280 | 1,088,508 | -0.05(-1.58%) |
Jan 05, 2022 | 3.464 | 3.479 | 3.306 | 3.332 | 2,526,286 | -0.13(-3.81%) |
Jan 04, 2022 | 3.447 | 3.508 | 3.394 | 3.464 | 1,236,718 | +0.06(+1.81%) |
Jan 03, 2022 | 3.280 | 3.504 | 3.227 | 3.403 | 1,128,842 | +0.09(+2.65%) |
Dec 31, 2021 | 3.200 | 3.341 | 3.156 | 3.315 | 1,115,182 | +0.12(+3.86%) |
Dec 30, 2021 | 3.227 | 3.272 | 3.192 | 3.192 | 748,118 | -0.04(-1.36%) |
Dec 29, 2021 | 3.156 | 3.297 | 3.091 | 3.236 | 1,002,119 | +0.10(+3.08%) |
Dec 28, 2021 | 3.236 | 3.236 | 3.077 | 3.139 | 1,052,958 | -0.09(-2.72%) |
Dec 27, 2021 | 3.253 | 3.280 | 3.095 | 3.227 | 915,365 | -0.02(-0.54%) |
Dec 23, 2021 | 3.253 | 3.288 | 3.200 | 3.244 | 997,243 | +0.00(+0.00%) |
Dec 22, 2021 | 3.253 | 3.253 | 3.112 | 3.244 | 1,000,824 | +0.06(+1.93%) |
Dec 21, 2021 | 3.156 | 3.271 | 3.148 | 3.183 | 864,267 | +0.06(+1.97%) |
Dec 20, 2021 | 3.112 | 3.130 | 3.002 | 3.121 | 1,333,679 | -0.05(-1.66%) |
Dec 17, 2021 | 3.086 | 3.227 | 3.025 | 3.174 | 956,202 | +0.03(+0.84%) |
Dec 16, 2021 | 3.236 | 3.280 | 3.095 | 3.148 | 1,291,098 | -0.03(-0.83%) |
Dec 15, 2021 | 3.033 | 3.200 | 3.007 | 3.174 | 1,516,353 | +0.14(+4.64%) |
Dec 14, 2021 | 3.077 | 3.156 | 2.998 | 3.033 | 1,476,810 | -0.10(-3.09%) |
Dec 13, 2021 | 3.341 | 3.376 | 3.130 | 3.130 | 1,049,295 | -0.20(-6.07%) |
Dec 10, 2021 | 3.420 | 3.447 | 3.324 | 3.332 | 894,988 | -0.07(-2.07%) |
Dec 09, 2021 | 3.517 | 3.543 | 3.394 | 3.403 | 1,008,374 | -0.17(-4.68%) |
Dec 08, 2021 | 3.702 | 3.728 | 3.552 | 3.570 | 1,412,602 | -0.03(-0.73%) |
Dec 07, 2021 | 3.684 | 3.798 | 3.579 | 3.596 | 2,075,578 | +0.02(+0.49%) |
Dec 06, 2021 | 3.183 | 3.628 | 3.060 | 3.579 | 4,801,584 | +0.42(+13.37%) |
Dec 03, 2021 | 3.218 | 3.244 | 3.104 | 3.156 | 904,002 | -0.04(-1.37%) |
Dec 02, 2021 | 2.972 | 3.244 | 2.972 | 3.200 | 1,418,263 | +0.21(+7.06%) |