Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.650 | 3.740 | 3.576 | 3.638 | 31,915 | +0.02(+0.50%) |
Feb 25, 2022 | 3.468 | 3.630 | 3.490 | 3.620 | 27,198 | +0.05(+1.40%) |
Feb 24, 2022 | 3.875 | 3.875 | 3.510 | 3.570 | 48,670 | -0.07(-2.00%) |
Feb 23, 2022 | 3.730 | 3.810 | 3.620 | 3.643 | 49,539 | +0.10(+2.91%) |
Feb 22, 2022 | 3.680 | 3.880 | 3.520 | 3.540 | 10,332 | -0.13(-3.54%) |
Feb 18, 2022 | 3.670 | 0 | -0.15(-3.93%) | |||
Feb 17, 2022 | 3.810 | 3.833 | 3.683 | 3.820 | 73,358 | +0.22(+6.11%) |
Feb 16, 2022 | 3.530 | 3.600 | 3.480 | 3.600 | 28,377 | +0.09(+2.65%) |
Feb 15, 2022 | 3.450 | 3.520 | 3.400 | 3.507 | 15,649 | -0.07(-1.85%) |
Feb 14, 2022 | 3.350 | 3.573 | 3.350 | 3.573 | 26,903 | +0.17(+5.09%) |
Feb 11, 2022 | 3.227 | 3.400 | 3.220 | 3.400 | 58,654 | +0.26(+8.31%) |
Feb 10, 2022 | 3.210 | 3.254 | 3.113 | 3.139 | 18,677 | -0.06(-1.97%) |
Feb 09, 2022 | 3.150 | 3.220 | 3.120 | 3.202 | 34,314 | +0.05(+1.65%) |
Feb 08, 2022 | 3.223 | 3.223 | 3.150 | 3.150 | 22,103 | -0.02(-0.63%) |
Feb 07, 2022 | 3.080 | 3.290 | 3.060 | 3.170 | 38,593 | +0.10(+3.43%) |
Feb 04, 2022 | 3.050 | 3.095 | 3.050 | 3.065 | 11,252 | +0.00(+0.16%) |
Feb 03, 2022 | 3.100 | 3.060 | 3.060 | 9,720 | -0.12(-3.77%) | |
Feb 02, 2022 | 2.995 | 3.213 | 2.995 | 3.180 | 5,099 | +0.02(+0.63%) |
Feb 01, 2022 | 3.220 | 3.220 | 3.131 | 3.160 | 24,338 | +0.00(+0.00%) |
Jan 31, 2022 | 3.090 | 3.184 | 3.090 | 3.160 | 6,583 | +0.05(+1.71%) |
Jan 28, 2022 | 3.120 | 3.130 | 3.070 | 3.107 | 20,630 | -0.04(-1.37%) |
Jan 27, 2022 | 3.320 | 3.320 | 3.140 | 3.150 | 53,429 | -0.13(-3.86%) |
Jan 26, 2022 | 3.466 | 3.466 | 3.264 | 3.276 | 10,986 | -0.15(-4.48%) |
Jan 25, 2022 | 3.250 | 3.450 | 3.200 | 3.430 | 22,359 | +0.16(+4.80%) |
Jan 24, 2022 | 3.345 | 3.400 | 3.143 | 3.273 | 17,972 | -0.11(-3.17%) |
Jan 21, 2022 | 3.520 | 3.580 | 3.349 | 3.380 | 15,137 | -0.20(-5.51%) |
Jan 20, 2022 | 3.550 | 3.750 | 3.550 | 3.577 | 29,418 | -0.00(-0.08%) |
Jan 19, 2022 | 3.320 | 3.640 | 3.278 | 3.580 | 24,393 | +0.32(+9.82%) |
Jan 18, 2022 | 3.280 | 3.474 | 3.240 | 3.260 | 19,605 | -0.02(-0.61%) |
Jan 14, 2022 | 3.280 | 0 | -0.13(-3.81%) | |||
Jan 13, 2022 | 3.490 | 3.490 | 3.362 | 3.410 | 50,973 | -0.17(-4.75%) |
Jan 12, 2022 | 3.520 | 3.580 | 3.490 | 3.580 | 13,496 | +0.02(+0.56%) |
Jan 11, 2022 | 3.330 | 3.560 | 3.321 | 3.560 | 35,721 | +0.17(+5.01%) |
Jan 10, 2022 | 3.140 | 3.410 | 3.140 | 3.390 | 19,383 | +0.04(+1.19%) |
Jan 07, 2022 | 3.200 | 3.406 | 3.200 | 3.350 | 5,317 | +0.17(+5.18%) |
Jan 06, 2022 | 3.205 | 3.265 | 3.160 | 3.185 | 12,931 | -0.15(-4.64%) |
Jan 05, 2022 | 3.250 | 3.530 | 3.250 | 3.340 | 35,785 | -0.03(-0.95%) |
Jan 04, 2022 | 3.400 | 3.486 | 3.320 | 3.372 | 33,765 | -0.06(-1.69%) |
Jan 03, 2022 | 3.550 | 3.560 | 3.410 | 3.430 | 6,791 | +0.03(+0.88%) |
Dec 31, 2021 | 3.430 | 3.433 | 3.387 | 3.400 | 28,527 | +0.04(+1.19%) |
Dec 30, 2021 | 3.350 | 3.399 | 3.350 | 3.360 | 17,411 | +0.03(+0.90%) |
Dec 29, 2021 | 3.657 | 3.657 | 3.330 | 3.330 | 38,009 | -0.07(-2.06%) |
Dec 28, 2021 | 3.530 | 3.530 | 3.390 | 3.400 | 31,124 | -0.10(-2.86%) |
Dec 27, 2021 | 3.170 | 3.530 | 3.170 | 3.500 | 8,981 | -0.03(-0.93%) |
Dec 23, 2021 | 3.550 | 3.563 | 3.500 | 3.533 | 8,585 | -0.04(-1.04%) |
Dec 22, 2021 | 3.350 | 3.580 | 3.350 | 3.570 | 23,063 | +0.24(+7.33%) |
Dec 21, 2021 | 3.350 | 3.350 | 3.270 | 3.326 | 10,399 | -0.04(-1.30%) |
Dec 20, 2021 | 3.165 | 3.370 | 3.130 | 3.370 | 86,684 | +0.04(+1.20%) |
Dec 17, 2021 | 3.240 | 3.380 | 3.240 | 3.330 | 17,132 | +0.09(+2.68%) |
Dec 16, 2021 | 3.145 | 3.250 | 3.110 | 3.243 | 13,741 | +0.19(+6.33%) |
Dec 15, 2021 | 3.170 | 3.170 | 2.908 | 3.050 | 55,213 | +0.05(+1.67%) |
Dec 14, 2021 | 3.000 | 3.030 | 3.000 | 3.000 | 18,186 | -0.08(-2.60%) |
Dec 13, 2021 | 3.060 | 3.250 | 3.060 | 3.080 | 49,372 | -0.05(-1.63%) |
Dec 10, 2021 | 3.150 | 3.160 | 3.111 | 3.131 | 54,519 | -0.02(-0.60%) |
Dec 09, 2021 | 3.220 | 3.223 | 3.100 | 3.150 | 17,096 | -0.08(-2.63%) |
Dec 08, 2021 | 3.300 | 3.300 | 3.235 | 3.235 | 3,819 | -0.02(-0.46%) |
Dec 07, 2021 | 3.290 | 3.400 | 3.250 | 3.250 | 18,021 | +0.02(+0.62%) |
Dec 06, 2021 | 3.180 | 3.289 | 3.142 | 3.230 | 31,797 | +0.05(+1.57%) |
Dec 03, 2021 | 3.165 | 3.200 | 3.120 | 3.180 | 23,766 | -0.02(-0.63%) |
Dec 02, 2021 | 3.300 | 3.300 | 3.080 | 3.200 | 25,228 | +0.00(+0.00%) |