Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.873 | 4.018 | 3.756 | 3.964 | 211,395 | +0.09(+2.33%) |
Feb 25, 2022 | 3.873 | 3.946 | 3.855 | 3.873 | 94,854 | +0.02(+0.47%) |
Feb 24, 2022 | 3.738 | 4.045 | 3.654 | 3.855 | 318,187 | +0.08(+2.15%) |
Feb 23, 2022 | 3.765 | 3.819 | 3.666 | 3.774 | 116,548 | +0.06(+1.70%) |
Feb 22, 2022 | 3.828 | 3.828 | 3.675 | 3.711 | 171,505 | -0.12(-3.06%) |
Feb 18, 2022 | 3.828 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.594 | 3.828 | 3.594 | 3.747 | 271,037 | +0.14(+4.00%) |
Feb 16, 2022 | 3.549 | 3.675 | 3.495 | 3.603 | 203,288 | +0.11(+3.09%) |
Feb 15, 2022 | 3.378 | 3.504 | 3.378 | 3.495 | 119,142 | +0.12(+3.47%) |
Feb 14, 2022 | 3.378 | 3.450 | 3.378 | 3.378 | 118,075 | -0.03(-0.79%) |
Feb 11, 2022 | 3.270 | 3.441 | 3.270 | 3.405 | 198,263 | +0.13(+3.85%) |
Feb 10, 2022 | 3.252 | 3.405 | 3.252 | 3.279 | 245,332 | +0.03(+0.83%) |
Feb 09, 2022 | 3.279 | 3.333 | 3.243 | 3.252 | 79,557 | +0.02(+0.56%) |
Feb 08, 2022 | 3.315 | 3.324 | 3.171 | 3.234 | 91,985 | -0.10(-2.97%) |
Feb 07, 2022 | 3.225 | 3.358 | 3.225 | 3.333 | 99,572 | +0.11(+3.35%) |
Feb 04, 2022 | 3.171 | 3.288 | 3.108 | 3.225 | 84,336 | +0.08(+2.58%) |
Feb 03, 2022 | 3.216 | 3.144 | 3.144 | 80,960 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.234 | 3.297 | 3.216 | 3.261 | 60,770 | +0.05(+1.69%) |
Feb 01, 2022 | 3.081 | 3.234 | 3.000 | 3.207 | 159,404 | +0.13(+4.09%) |
Jan 31, 2022 | 2.973 | 3.144 | 3.081 | 68,595 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.009 | 3.126 | 2.973 | 2.973 | 225,414 | -0.05(-1.49%) |
Jan 27, 2022 | 3.063 | 3.144 | 2.982 | 3.018 | 115,436 | +0.01(+0.30%) |
Jan 26, 2022 | 3.081 | 3.126 | 2.968 | 3.009 | 187,403 | -0.04(-1.18%) |
Jan 25, 2022 | 2.865 | 3.054 | 2.842 | 3.045 | 265,181 | +0.18(+6.29%) |
Jan 24, 2022 | 2.928 | 3.009 | 2.783 | 2.865 | 288,005 | -0.15(-5.07%) |
Jan 21, 2022 | 2.982 | 3.045 | 2.928 | 3.018 | 155,010 | +0.02(+0.60%) |
Jan 20, 2022 | 3.099 | 3.135 | 3.000 | 3.000 | 70,544 | -0.10(-3.20%) |
Jan 19, 2022 | 3.135 | 3.144 | 3.054 | 3.099 | 151,674 | -0.04(-1.15%) |
Jan 18, 2022 | 3.072 | 3.180 | 3.072 | 3.135 | 218,146 | -0.05(-1.42%) |
Jan 14, 2022 | 3.180 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.144 | 3.163 | 3.081 | 3.117 | 79,677 | -0.03(-0.86%) |
Jan 12, 2022 | 3.144 | 3.216 | 3.132 | 3.144 | 35,773 | +0.02(+0.58%) |
Jan 11, 2022 | 3.081 | 3.214 | 3.081 | 3.126 | 80,498 | +0.03(+0.87%) |
Jan 10, 2022 | 3.171 | 3.189 | 3.081 | 3.099 | 63,834 | -0.07(-2.27%) |
Jan 07, 2022 | 3.153 | 3.207 | 3.144 | 3.171 | 56,071 | +0.00(+0.00%) |
Jan 06, 2022 | 3.324 | 3.377 | 3.153 | 3.171 | 70,927 | -0.11(-3.30%) |
Jan 05, 2022 | 3.333 | 3.369 | 3.234 | 3.279 | 100,566 | -0.06(-1.89%) |
Jan 04, 2022 | 3.297 | 3.414 | 3.279 | 3.342 | 99,381 | +0.08(+2.49%) |
Jan 03, 2022 | 3.027 | 3.270 | 3.027 | 3.261 | 117,269 | +0.22(+7.10%) |
Dec 31, 2021 | 3.009 | 3.090 | 2.982 | 3.045 | 88,260 | +0.05(+1.50%) |
Dec 30, 2021 | 3.027 | 3.063 | 2.982 | 3.000 | 164,428 | -0.03(-0.89%) |
Dec 29, 2021 | 3.135 | 3.135 | 2.982 | 3.027 | 190,748 | -0.03(-0.89%) |
Dec 28, 2021 | 3.063 | 3.126 | 3.040 | 3.054 | 130,537 | -0.01(-0.29%) |
Dec 27, 2021 | 3.180 | 3.198 | 3.045 | 3.063 | 71,976 | -0.10(-3.13%) |
Dec 23, 2021 | 3.153 | 3.189 | 3.153 | 3.162 | 141,294 | -0.06(-1.96%) |
Dec 22, 2021 | 3.207 | 3.270 | 3.153 | 3.225 | 56,553 | +0.02(+0.56%) |
Dec 21, 2021 | 3.162 | 3.234 | 3.162 | 3.207 | 154,095 | +0.07(+2.30%) |
Dec 20, 2021 | 3.000 | 3.162 | 2.937 | 3.135 | 154,884 | +0.05(+1.46%) |
Dec 17, 2021 | 3.009 | 3.144 | 2.959 | 3.090 | 352,965 | +0.10(+3.31%) |
Dec 16, 2021 | 3.360 | 3.383 | 2.982 | 2.991 | 487,262 | -0.31(-9.29%) |
Dec 15, 2021 | 3.153 | 3.324 | 3.108 | 3.297 | 314,393 | +0.14(+4.57%) |
Dec 14, 2021 | 3.306 | 3.306 | 3.153 | 3.153 | 129,269 | -0.16(-4.89%) |
Dec 13, 2021 | 3.630 | 3.648 | 3.315 | 3.315 | 178,826 | -0.33(-9.14%) |
Dec 10, 2021 | 3.459 | 3.648 | 3.437 | 3.648 | 363,427 | +0.22(+6.30%) |
Dec 09, 2021 | 3.495 | 3.513 | 3.405 | 3.432 | 81,735 | -0.09(-2.56%) |
Dec 08, 2021 | 3.450 | 3.621 | 3.450 | 3.522 | 506,192 | +0.06(+1.82%) |
Dec 07, 2021 | 3.405 | 3.504 | 3.351 | 3.459 | 264,415 | +0.11(+3.23%) |
Dec 06, 2021 | 3.153 | 3.414 | 3.153 | 3.351 | 214,434 | +0.14(+4.20%) |
Dec 03, 2021 | 3.333 | 3.333 | 3.180 | 3.216 | 197,530 | -0.11(-3.25%) |
Dec 02, 2021 | 3.243 | 3.324 | 3.171 | 3.324 | 174,350 | +0.11(+3.36%) |