Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.930 | 3.040 | 2.900 | 3.040 | 19,190 | +0.11(+3.75%) |
Feb 25, 2022 | 2.990 | 2.946 | 2.700 | 2.930 | 36,540 | +0.04(+1.38%) |
Feb 24, 2022 | 2.700 | 2.900 | 2.600 | 2.890 | 55,890 | +0.07(+2.48%) |
Feb 23, 2022 | 3.030 | 3.050 | 2.700 | 2.820 | 84,106 | -0.20(-6.62%) |
Feb 22, 2022 | 3.010 | 3.140 | 2.930 | 3.020 | 53,791 | +0.01(+0.33%) |
Feb 18, 2022 | 3.010 | 0 | -0.08(-2.59%) | |||
Feb 17, 2022 | 3.200 | 3.200 | 3.000 | 3.090 | 47,354 | -0.12(-3.74%) |
Feb 16, 2022 | 3.220 | 3.240 | 3.120 | 3.210 | 28,040 | +0.02(+0.63%) |
Feb 15, 2022 | 3.190 | 3.327 | 3.170 | 3.190 | 27,445 | -0.06(-1.85%) |
Feb 14, 2022 | 3.280 | 3.315 | 3.100 | 3.250 | 29,965 | -0.03(-0.91%) |
Feb 11, 2022 | 3.130 | 3.280 | 3.044 | 3.280 | 43,806 | +0.11(+3.47%) |
Feb 10, 2022 | 3.100 | 3.170 | 3.010 | 3.170 | 44,196 | +0.04(+1.28%) |
Feb 09, 2022 | 3.070 | 3.130 | 2.920 | 3.130 | 46,404 | +0.06(+1.95%) |
Feb 08, 2022 | 3.220 | 3.220 | 2.990 | 3.070 | 25,239 | -0.03(-0.97%) |
Feb 07, 2022 | 3.200 | 3.220 | 3.040 | 3.100 | 64,106 | +0.03(+0.98%) |
Feb 04, 2022 | 3.110 | 3.150 | 2.900 | 3.070 | 38,081 | -0.04(-1.29%) |
Feb 03, 2022 | 3.050 | 3.120 | 3.110 | 14,400 | -0.04(-1.27%) | |
Feb 02, 2022 | 3.340 | 3.340 | 3.053 | 3.150 | 44,737 | -0.04(-1.25%) |
Feb 01, 2022 | 3.180 | 3.257 | 3.080 | 3.190 | 67,787 | +0.05(+1.59%) |
Jan 31, 2022 | 3.100 | 3.210 | 3.060 | 3.140 | 65,319 | +0.12(+3.97%) |
Jan 28, 2022 | 2.920 | 3.040 | 2.820 | 3.020 | 82,583 | +0.05(+1.68%) |
Jan 27, 2022 | 3.270 | 3.443 | 2.800 | 2.970 | 408,721 | -0.25(-7.76%) |
Jan 26, 2022 | 3.640 | 3.640 | 3.145 | 3.220 | 598,174 | -0.33(-9.30%) |
Jan 25, 2022 | 3.510 | 3.590 | 3.220 | 3.550 | 50,844 | -0.03(-0.84%) |
Jan 24, 2022 | 3.620 | 3.640 | 3.100 | 3.580 | 212,533 | -0.10(-2.72%) |
Jan 21, 2022 | 3.700 | 3.750 | 3.566 | 3.680 | 82,175 | -0.08(-2.13%) |
Jan 20, 2022 | 3.870 | 3.990 | 3.760 | 3.760 | 133,667 | -0.13(-3.34%) |
Jan 19, 2022 | 3.890 | 3.960 | 3.850 | 3.890 | 55,182 | -0.10(-2.51%) |
Jan 18, 2022 | 4.250 | 4.250 | 3.880 | 3.990 | 123,212 | -0.10(-2.44%) |
Jan 14, 2022 | 4.090 | 0 | -0.02(-0.49%) | |||
Jan 13, 2022 | 4.340 | 4.340 | 4.000 | 4.110 | 39,715 | -0.10(-2.38%) |
Jan 12, 2022 | 4.310 | 4.310 | 4.045 | 4.210 | 34,851 | +0.05(+1.20%) |
Jan 11, 2022 | 4.110 | 4.219 | 4.020 | 4.160 | 42,030 | +0.02(+0.48%) |
Jan 10, 2022 | 4.400 | 4.400 | 4.000 | 4.140 | 95,166 | -0.20(-4.61%) |
Jan 07, 2022 | 4.440 | 4.670 | 4.280 | 4.340 | 60,539 | -0.31(-6.67%) |
Jan 06, 2022 | 4.610 | 4.673 | 4.320 | 4.650 | 70,639 | +0.04(+0.87%) |
Jan 05, 2022 | 4.560 | 4.610 | 4.280 | 4.610 | 81,615 | +0.05(+1.10%) |
Jan 04, 2022 | 4.640 | 4.650 | 4.400 | 4.560 | 65,796 | -0.02(-0.44%) |
Jan 03, 2022 | 4.460 | 4.600 | 4.420 | 4.580 | 93,408 | +0.16(+3.62%) |
Dec 31, 2021 | 4.350 | 4.480 | 4.310 | 4.420 | 46,103 | +0.04(+0.91%) |
Dec 30, 2021 | 4.290 | 4.450 | 4.250 | 4.380 | 62,957 | +0.03(+0.69%) |
Dec 29, 2021 | 4.450 | 4.480 | 4.111 | 4.350 | 192,451 | -0.09(-2.03%) |
Dec 28, 2021 | 4.440 | 4.640 | 4.350 | 4.440 | 91,364 | +0.00(+0.00%) |
Dec 27, 2021 | 4.250 | 4.685 | 4.170 | 4.440 | 284,660 | +0.29(+6.99%) |
Dec 23, 2021 | 4.200 | 4.290 | 4.010 | 4.150 | 374,933 | -0.04(-0.95%) |
Dec 22, 2021 | 4.050 | 4.480 | 4.050 | 4.190 | 255,574 | +0.06(+1.45%) |
Dec 21, 2021 | 4.190 | 4.190 | 3.910 | 4.130 | 143,833 | +0.07(+1.72%) |
Dec 20, 2021 | 4.080 | 4.230 | 3.990 | 4.060 | 94,353 | -0.06(-1.46%) |
Dec 17, 2021 | 4.140 | 4.160 | 3.892 | 4.120 | 145,418 | +0.12(+3.00%) |
Dec 16, 2021 | 4.120 | 4.120 | 3.950 | 4.000 | 61,596 | -0.11(-2.68%) |
Dec 15, 2021 | 4.050 | 4.170 | 3.910 | 4.110 | 110,208 | +0.01(+0.24%) |
Dec 14, 2021 | 4.400 | 4.446 | 3.920 | 4.100 | 149,902 | -0.20(-4.65%) |
Dec 13, 2021 | 4.350 | 4.500 | 4.095 | 4.300 | 156,725 | -0.05(-1.15%) |
Dec 10, 2021 | 4.510 | 4.530 | 4.180 | 4.350 | 100,309 | -0.08(-1.81%) |
Dec 09, 2021 | 4.570 | 4.650 | 4.350 | 4.430 | 56,089 | -0.12(-2.64%) |
Dec 08, 2021 | 4.550 | 4.690 | 4.500 | 4.550 | 94,704 | -0.06(-1.30%) |
Dec 07, 2021 | 4.300 | 4.840 | 4.300 | 4.610 | 400,678 | +0.41(+9.76%) |
Dec 06, 2021 | 4.170 | 4.255 | 3.910 | 4.200 | 137,082 | +0.03(+0.72%) |
Dec 03, 2021 | 4.200 | 4.250 | 3.830 | 4.170 | 300,029 | +0.00(+0.00%) |
Dec 02, 2021 | 4.230 | 4.230 | 3.920 | 4.170 | 276,861 | -0.06(-1.42%) |