Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.510 | 2.680 | 2.510 | 2.660 | 650,221 | +0.08(+3.10%) |
Feb 25, 2022 | 2.670 | 2.640 | 2.560 | 2.580 | 654,058 | -0.12(-4.44%) |
Feb 24, 2022 | 2.350 | 2.710 | 2.350 | 2.700 | 1,493,956 | +0.15(+5.88%) |
Feb 23, 2022 | 2.650 | 2.671 | 2.530 | 2.550 | 739,683 | -0.06(-2.30%) |
Feb 22, 2022 | 2.520 | 2.700 | 2.520 | 2.610 | 921,976 | +0.01(+0.38%) |
Feb 18, 2022 | 2.600 | 0 | -0.15(-5.45%) | |||
Feb 17, 2022 | 2.790 | 2.885 | 2.715 | 2.750 | 799,667 | -0.07(-2.48%) |
Feb 16, 2022 | 2.830 | 2.910 | 2.800 | 2.820 | 633,713 | -0.04(-1.40%) |
Feb 15, 2022 | 2.790 | 2.895 | 2.790 | 2.860 | 913,434 | +0.13(+4.76%) |
Feb 14, 2022 | 2.730 | 2.810 | 2.700 | 2.730 | 892,746 | +0.02(+0.74%) |
Feb 11, 2022 | 2.940 | 2.970 | 2.700 | 2.710 | 1,048,513 | -0.24(-8.14%) |
Feb 10, 2022 | 2.870 | 3.075 | 2.870 | 2.950 | 1,088,504 | -0.03(-1.01%) |
Feb 09, 2022 | 2.840 | 2.980 | 2.830 | 2.980 | 952,694 | +0.16(+5.67%) |
Feb 08, 2022 | 2.760 | 2.865 | 2.750 | 2.820 | 641,428 | +0.05(+1.81%) |
Feb 07, 2022 | 2.780 | 2.905 | 2.760 | 2.770 | 723,744 | -0.02(-0.72%) |
Feb 04, 2022 | 2.700 | 2.840 | 2.690 | 2.790 | 639,489 | +0.09(+3.33%) |
Feb 03, 2022 | 2.670 | 2.700 | 483,851 | -0.08(-2.88%) | ||
Feb 02, 2022 | 2.970 | 2.970 | 2.665 | 2.780 | 1,783,543 | -0.19(-6.40%) |
Feb 01, 2022 | 2.850 | 2.970 | 2.810 | 2.970 | 1,085,054 | +0.11(+3.85%) |
Jan 31, 2022 | 2.650 | 2.860 | 1,241,871 | +0.23(+8.75%) | ||
Jan 28, 2022 | 2.660 | 2.680 | 2.470 | 2.630 | 1,345,440 | -0.03(-1.13%) |
Jan 27, 2022 | 2.780 | 2.820 | 2.625 | 2.660 | 1,225,399 | -0.12(-4.32%) |
Jan 26, 2022 | 2.960 | 2.995 | 2.715 | 2.780 | 1,583,925 | -0.14(-4.79%) |
Jan 25, 2022 | 2.800 | 2.990 | 2.760 | 2.920 | 1,336,018 | +0.05(+1.74%) |
Jan 24, 2022 | 3.030 | 3.130 | 2.700 | 2.870 | 3,150,646 | -0.41(-12.50%) |
Jan 21, 2022 | 2.970 | 3.350 | 2.830 | 3.280 | 3,625,261 | +0.13(+4.13%) |
Jan 20, 2022 | 3.050 | 3.250 | 2.930 | 3.150 | 5,409,878 | +0.15(+5.00%) |
Jan 19, 2022 | 2.610 | 3.080 | 2.590 | 3.000 | 5,939,960 | +0.43(+16.73%) |
Jan 18, 2022 | 2.630 | 2.690 | 2.550 | 2.570 | 955,694 | -0.13(-4.81%) |
Jan 14, 2022 | 2.700 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.810 | 2.865 | 2.700 | 2.700 | 708,814 | -0.14(-4.93%) |
Jan 12, 2022 | 2.910 | 2.933 | 2.802 | 2.840 | 850,816 | +0.00(+0.00%) |
Jan 11, 2022 | 2.740 | 2.895 | 2.725 | 2.840 | 825,856 | +0.07(+2.53%) |
Jan 10, 2022 | 2.800 | 2.815 | 2.680 | 2.770 | 1,212,743 | -0.06(-2.12%) |
Jan 07, 2022 | 2.810 | 2.920 | 2.790 | 2.830 | 1,045,999 | +0.02(+0.71%) |
Jan 06, 2022 | 2.830 | 2.900 | 2.680 | 2.810 | 1,399,376 | -0.02(-0.71%) |
Jan 05, 2022 | 2.970 | 3.040 | 2.820 | 2.830 | 1,115,282 | -0.14(-4.71%) |
Jan 04, 2022 | 3.190 | 3.190 | 2.930 | 2.970 | 1,560,218 | -0.23(-7.19%) |
Jan 03, 2022 | 3.110 | 3.230 | 3.070 | 3.200 | 1,245,562 | +0.16(+5.26%) |
Dec 31, 2021 | 3.070 | 3.160 | 3.020 | 3.040 | 1,272,832 | -0.05(-1.62%) |
Dec 30, 2021 | 2.880 | 3.230 | 2.860 | 3.090 | 2,648,966 | +0.20(+6.92%) |
Dec 29, 2021 | 2.970 | 3.080 | 2.820 | 2.890 | 4,148,051 | -0.10(-3.34%) |
Dec 28, 2021 | 3.030 | 3.110 | 2.982 | 2.990 | 1,485,001 | -0.08(-2.61%) |
Dec 27, 2021 | 3.150 | 3.150 | 3.050 | 3.070 | 1,054,025 | -0.12(-3.76%) |
Dec 23, 2021 | 3.100 | 3.230 | 3.060 | 3.190 | 963,357 | +0.07(+2.24%) |
Dec 22, 2021 | 3.120 | 3.190 | 3.050 | 3.120 | 1,085,729 | -0.04(-1.27%) |
Dec 21, 2021 | 3.000 | 3.200 | 2.990 | 3.160 | 1,271,420 | +0.22(+7.48%) |
Dec 20, 2021 | 3.000 | 3.120 | 2.910 | 2.940 | 1,444,815 | -0.24(-7.55%) |
Dec 17, 2021 | 3.060 | 3.200 | 2.880 | 3.180 | 1,273,540 | +0.06(+1.92%) |
Dec 16, 2021 | 3.270 | 3.320 | 3.100 | 3.120 | 1,233,061 | -0.07(-2.19%) |
Dec 15, 2021 | 3.210 | 3.240 | 3.030 | 3.190 | 1,338,109 | -0.06(-1.85%) |
Dec 14, 2021 | 3.250 | 3.325 | 3.200 | 3.250 | 1,066,548 | -0.07(-2.11%) |
Dec 13, 2021 | 3.440 | 3.460 | 3.250 | 3.320 | 1,051,015 | -0.13(-3.77%) |
Dec 10, 2021 | 3.520 | 3.580 | 3.390 | 3.450 | 954,913 | -0.05(-1.43%) |
Dec 09, 2021 | 3.660 | 3.760 | 3.470 | 3.500 | 1,375,546 | -0.19(-5.15%) |
Dec 08, 2021 | 3.490 | 3.740 | 3.490 | 3.690 | 1,826,521 | +0.26(+7.58%) |
Dec 07, 2021 | 3.440 | 3.540 | 3.350 | 3.430 | 1,309,146 | +0.11(+3.31%) |
Dec 06, 2021 | 3.210 | 3.390 | 3.020 | 3.320 | 1,762,469 | +0.11(+3.42%) |
Dec 03, 2021 | 3.640 | 3.640 | 3.200 | 3.210 | 3,172,309 | -0.49(-13.24%) |
Dec 02, 2021 | 3.790 | 3.890 | 3.570 | 3.700 | 2,323,041 | -0.06(-1.60%) |