Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.240 | 3.550 | 3.240 | 3.330 | 3,853 | +0.12(+3.74%) |
Feb 25, 2022 | 3.450 | 3.350 | 3.210 | 3.210 | 2,866 | -0.29(-8.29%) |
Feb 24, 2022 | 3.520 | 3.500 | 3.310 | 3.500 | 3,598 | +0.02(+0.57%) |
Feb 23, 2022 | 3.280 | 3.480 | 3.164 | 3.480 | 9,060 | +0.12(+3.57%) |
Feb 22, 2022 | 3.080 | 3.440 | 3.000 | 3.360 | 27,035 | +0.28(+9.09%) |
Feb 18, 2022 | 3.080 | 0 | -0.25(-7.63%) | |||
Feb 17, 2022 | 3.300 | 3.550 | 3.210 | 3.334 | 159,917 | +0.25(+8.26%) |
Feb 16, 2022 | 3.160 | 3.699 | 2.900 | 3.080 | 488,701 | +0.28(+10.00%) |
Feb 15, 2022 | 2.800 | 2.800 | 2.800 | 2.800 | 522 | +0.07(+2.56%) |
Feb 14, 2022 | 2.730 | 2.730 | 2.730 | 2.730 | 714 | -0.12(-4.21%) |
Feb 11, 2022 | 2.755 | 2.850 | 2.750 | 2.850 | 2,083 | +0.05(+1.78%) |
Feb 09, 2022 | 2.800 | 119 | -0.04(-1.41%) | |||
Feb 08, 2022 | 2.840 | 2.840 | 2.840 | 2.840 | 529 | -0.14(-4.70%) |
Feb 07, 2022 | 2.980 | 2.980 | 2.970 | 2.980 | 641 | +0.06(+2.05%) |
Feb 04, 2022 | 2.930 | 2.930 | 2.890 | 2.920 | 2,193 | -0.17(-5.50%) |
Feb 03, 2022 | 2.870 | 3.090 | 3.090 | 647 | -0.01(-0.32%) | |
Feb 02, 2022 | 3.120 | 3.120 | 2.850 | 3.100 | 715 | +0.19(+6.53%) |
Feb 01, 2022 | 2.720 | 2.950 | 2.540 | 2.910 | 7,284 | +0.07(+2.46%) |
Jan 31, 2022 | 2.840 | 2.840 | 2.840 | 2.840 | 328 | +0.04(+1.42%) |
Jan 28, 2022 | 2.750 | 2.860 | 2.611 | 2.800 | 7,256 | -0.04(-1.40%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.830 | 2.840 | 439 | -0.07(-2.41%) |
Jan 26, 2022 | 3.200 | 3.200 | 2.710 | 2.910 | 8,037 | -0.09(-3.00%) |
Jan 25, 2022 | 2.900 | 3.000 | 2.660 | 3.000 | 9,664 | +0.10(+3.45%) |
Jan 24, 2022 | 2.880 | 2.910 | 2.880 | 2.900 | 11,478 | -0.02(-0.68%) |
Jan 21, 2022 | 2.880 | 2.920 | 2.800 | 2.920 | 4,127 | -0.23(-7.30%) |
Jan 20, 2022 | 3.160 | 3.160 | 3.150 | 3.150 | 740 | -0.12(-3.67%) |
Jan 19, 2022 | 3.310 | 3.330 | 3.150 | 3.270 | 1,269 | +0.01(+0.31%) |
Jan 18, 2022 | 3.190 | 3.270 | 3.080 | 3.260 | 9,030 | +0.19(+6.19%) |
Jan 14, 2022 | 3.070 | 0 | -0.16(-4.99%) | |||
Jan 13, 2022 | 3.231 | 3.231 | 3.231 | 3.231 | 317 | -0.17(-4.96%) |
Jan 12, 2022 | 3.350 | 3.410 | 3.290 | 3.400 | 2,986 | +0.10(+3.03%) |
Jan 11, 2022 | 3.312 | 3.312 | 3.300 | 3.300 | 316 | -0.13(-3.79%) |
Jan 10, 2022 | 3.400 | 3.430 | 3.390 | 3.430 | 616 | -0.05(-1.44%) |
Jan 07, 2022 | 3.170 | 3.480 | 3.170 | 3.480 | 766 | +0.12(+3.57%) |
Jan 06, 2022 | 3.500 | 3.500 | 3.188 | 3.360 | 3,596 | +0.08(+2.44%) |
Jan 05, 2022 | 3.490 | 3.530 | 3.280 | 3.280 | 7,459 | -0.19(-5.48%) |
Jan 04, 2022 | 3.230 | 3.520 | 3.085 | 3.470 | 21,834 | +0.13(+3.89%) |
Jan 03, 2022 | 3.160 | 3.430 | 3.135 | 3.340 | 8,703 | -0.10(-2.91%) |
Dec 31, 2021 | 3.085 | 3.510 | 3.000 | 3.440 | 7,890 | +0.10(+2.99%) |
Dec 30, 2021 | 3.380 | 3.396 | 3.218 | 3.340 | 7,511 | -0.05(-1.47%) |
Dec 29, 2021 | 3.310 | 3.446 | 3.290 | 3.390 | 6,634 | +0.01(+0.15%) |
Dec 28, 2021 | 3.036 | 3.470 | 3.036 | 3.385 | 39,992 | +0.43(+14.75%) |
Dec 27, 2021 | 3.090 | 3.090 | 2.904 | 2.950 | 3,937 | -0.15(-4.84%) |
Dec 23, 2021 | 2.980 | 3.144 | 2.920 | 3.100 | 14,226 | +0.09(+2.99%) |
Dec 22, 2021 | 2.720 | 3.090 | 2.720 | 3.010 | 2,154 | +0.01(+0.33%) |
Dec 21, 2021 | 2.900 | 3.150 | 2.890 | 3.000 | 26,986 | +0.33(+12.36%) |
Dec 20, 2021 | 2.670 | 2.920 | 2.670 | 2.670 | 3,683 | -0.01(-0.37%) |
Dec 17, 2021 | 2.680 | 3.010 | 2.670 | 2.680 | 6,276 | -0.06(-2.19%) |
Dec 16, 2021 | 2.770 | 2.850 | 2.740 | 2.740 | 3,359 | -0.05(-1.79%) |
Dec 15, 2021 | 2.850 | 2.850 | 2.790 | 2.790 | 3,323 | -0.09(-3.12%) |
Dec 14, 2021 | 3.140 | 3.140 | 2.880 | 2.880 | 1,200 | -0.23(-7.40%) |
Dec 13, 2021 | 3.110 | 3.240 | 3.105 | 3.110 | 1,919 | -0.14(-4.31%) |
Dec 10, 2021 | 3.140 | 3.250 | 3.140 | 3.250 | 1,592 | +0.09(+2.85%) |
Dec 09, 2021 | 3.130 | 3.260 | 3.110 | 3.160 | 2,199 | -0.02(-0.63%) |
Dec 08, 2021 | 3.180 | 3.260 | 3.180 | 3.180 | 2,010 | +0.06(+1.92%) |
Dec 07, 2021 | 3.220 | 3.260 | 3.120 | 3.120 | 5,379 | -0.15(-4.59%) |
Dec 03, 2021 | 3.270 | 3.270 | 3.270 | 263 | -0.10(-2.97%) | |
Dec 02, 2021 | 3.140 | 3.370 | 3.080 | 3.370 | 8,227 | +0.23(+7.32%) |