Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.640 | 2.700 | 2.620 | 2.650 | 23,322 | -0.03(-1.12%) |
Feb 25, 2022 | 2.710 | 2.710 | 2.610 | 2.680 | 21,743 | +0.02(+0.75%) |
Feb 24, 2022 | 2.610 | 2.680 | 2.580 | 2.660 | 52,929 | +0.03(+1.14%) |
Feb 23, 2022 | 2.640 | 2.680 | 2.610 | 2.630 | 14,448 | +0.01(+0.38%) |
Feb 22, 2022 | 2.680 | 2.730 | 2.650 | 2.620 | 73,354 | -0.03(-1.13%) |
Feb 18, 2022 | 2.650 | 0 | -0.02(-0.75%) | |||
Feb 17, 2022 | 2.824 | 2.836 | 2.655 | 2.670 | 4,532 | -0.01(-0.37%) |
Feb 16, 2022 | 2.730 | 2.790 | 2.665 | 2.680 | 11,702 | -0.02(-0.74%) |
Feb 15, 2022 | 2.690 | 2.750 | 2.650 | 2.700 | 17,162 | +0.02(+0.75%) |
Feb 14, 2022 | 2.700 | 2.720 | 2.660 | 2.680 | 7,035 | -0.06(-2.19%) |
Feb 11, 2022 | 2.780 | 2.880 | 2.680 | 2.740 | 18,390 | -0.01(-0.36%) |
Feb 10, 2022 | 2.900 | 2.900 | 2.726 | 2.750 | 18,215 | -0.02(-0.72%) |
Feb 09, 2022 | 2.740 | 2.790 | 2.740 | 2.770 | 16,770 | +0.00(+0.00%) |
Feb 08, 2022 | 2.750 | 2.790 | 2.710 | 2.770 | 32,403 | +0.00(+0.18%) |
Feb 07, 2022 | 2.720 | 2.800 | 2.720 | 2.765 | 31,409 | +0.04(+1.65%) |
Feb 04, 2022 | 2.670 | 2.740 | 2.670 | 2.720 | 14,092 | +0.02(+0.74%) |
Feb 03, 2022 | 2.750 | 2.650 | 2.700 | 30,360 | -0.08(-2.88%) | |
Feb 02, 2022 | 2.780 | 2.780 | 2.650 | 2.780 | 9,533 | +0.04(+1.46%) |
Feb 01, 2022 | 2.750 | 2.750 | 2.660 | 2.740 | 11,495 | -0.01(-0.36%) |
Jan 31, 2022 | 2.670 | 2.750 | 23,713 | +0.09(+3.38%) | ||
Jan 28, 2022 | 2.620 | 2.660 | 2.600 | 2.660 | 33,959 | +0.01(+0.38%) |
Jan 27, 2022 | 2.720 | 2.740 | 2.630 | 2.650 | 26,723 | +0.04(+1.53%) |
Jan 26, 2022 | 2.750 | 2.750 | 2.610 | 2.610 | 49,111 | -0.14(-5.09%) |
Jan 25, 2022 | 2.770 | 2.770 | 2.660 | 2.750 | 26,978 | +0.06(+2.23%) |
Jan 24, 2022 | 2.600 | 2.720 | 2.600 | 2.690 | 71,005 | +0.08(+3.07%) |
Jan 21, 2022 | 2.630 | 2.700 | 2.600 | 2.610 | 76,088 | -0.03(-1.14%) |
Jan 20, 2022 | 2.730 | 2.730 | 2.600 | 2.640 | 40,618 | +0.01(+0.38%) |
Jan 19, 2022 | 2.600 | 2.703 | 2.600 | 2.630 | 37,677 | +0.03(+1.15%) |
Jan 18, 2022 | 2.690 | 2.690 | 2.566 | 2.600 | 29,212 | -0.07(-2.62%) |
Jan 14, 2022 | 2.670 | 0 | -0.02(-0.74%) | |||
Jan 13, 2022 | 2.740 | 2.750 | 2.660 | 2.690 | 20,768 | -0.05(-1.82%) |
Jan 12, 2022 | 2.660 | 2.790 | 2.660 | 2.740 | 48,427 | +0.09(+3.40%) |
Jan 11, 2022 | 2.500 | 2.849 | 2.490 | 2.650 | 30,573 | +0.05(+1.92%) |
Jan 10, 2022 | 2.650 | 2.660 | 2.480 | 2.600 | 111,784 | -0.05(-1.89%) |
Jan 07, 2022 | 2.740 | 2.740 | 2.650 | 2.650 | 19,074 | -0.05(-1.75%) |
Jan 06, 2022 | 2.720 | 2.820 | 2.660 | 2.697 | 10,818 | +0.03(+1.02%) |
Jan 05, 2022 | 2.750 | 2.920 | 2.650 | 2.670 | 29,101 | -0.09(-3.26%) |
Jan 04, 2022 | 2.800 | 2.800 | 2.750 | 2.760 | 6,884 | -0.02(-0.72%) |
Jan 03, 2022 | 2.690 | 2.807 | 2.690 | 2.780 | 11,557 | +0.10(+3.73%) |
Dec 31, 2021 | 2.650 | 2.735 | 2.640 | 2.680 | 66,773 | +0.05(+1.90%) |
Dec 30, 2021 | 2.600 | 2.790 | 2.600 | 2.630 | 44,834 | +0.05(+1.94%) |
Dec 29, 2021 | 2.600 | 2.720 | 2.480 | 2.580 | 105,878 | -0.10(-3.91%) |
Dec 28, 2021 | 2.680 | 2.730 | 2.640 | 2.685 | 87,315 | +0.00(+0.00%) |
Dec 27, 2021 | 2.780 | 2.800 | 2.610 | 2.685 | 93,723 | -0.08(-3.07%) |
Dec 23, 2021 | 2.740 | 2.780 | 2.660 | 2.770 | 78,258 | +0.07(+2.59%) |
Dec 22, 2021 | 2.610 | 2.790 | 2.609 | 2.700 | 80,577 | +0.08(+3.05%) |
Dec 21, 2021 | 2.630 | 2.735 | 2.510 | 2.620 | 80,261 | +0.03(+1.16%) |
Dec 20, 2021 | 2.720 | 2.733 | 2.570 | 2.590 | 36,982 | -0.02(-0.77%) |
Dec 17, 2021 | 2.680 | 2.790 | 2.600 | 2.610 | 65,811 | -0.06(-2.25%) |
Dec 16, 2021 | 2.800 | 2.800 | 2.640 | 2.670 | 20,276 | -0.07(-2.55%) |
Dec 15, 2021 | 2.740 | 2.800 | 2.630 | 2.740 | 48,242 | +0.00(+0.00%) |
Dec 14, 2021 | 2.760 | 2.837 | 2.700 | 2.740 | 48,820 | -0.08(-2.84%) |
Dec 13, 2021 | 2.920 | 2.975 | 2.765 | 2.820 | 35,037 | -0.11(-3.75%) |
Dec 10, 2021 | 3.000 | 3.026 | 2.781 | 2.930 | 36,853 | -0.06(-2.01%) |
Dec 09, 2021 | 3.160 | 3.160 | 2.950 | 2.990 | 33,544 | +0.02(+0.67%) |
Dec 08, 2021 | 2.950 | 3.056 | 2.880 | 2.970 | 61,030 | +0.05(+1.71%) |
Dec 07, 2021 | 2.880 | 3.000 | 2.810 | 2.920 | 22,145 | +0.13(+4.66%) |
Dec 06, 2021 | 2.740 | 2.930 | 2.730 | 2.790 | 54,115 | +0.03(+1.09%) |
Dec 03, 2021 | 2.890 | 2.949 | 2.662 | 2.760 | 95,072 | -0.13(-4.50%) |
Dec 02, 2021 | 3.050 | 3.180 | 2.890 | 2.890 | 165,781 | -0.17(-5.40%) |