Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.306 | 3.497 | 2.907 | 3.401 | 330,377 | +0.08(+2.29%) |
Feb 25, 2022 | 3.107 | 3.477 | 2.993 | 3.325 | 609,040 | +0.23(+7.36%) |
Feb 24, 2022 | 2.803 | 4.180 | 2.803 | 3.097 | 4,618,495 | +0.22(+7.59%) |
Feb 23, 2022 | 3.030 | 3.040 | 2.869 | 2.878 | 20,786 | -0.16(-5.31%) |
Feb 22, 2022 | 3.163 | 3.220 | 3.011 | 3.040 | 21,588 | -0.16(-5.04%) |
Feb 18, 2022 | 3.201 | 0 | -0.08(-2.32%) | |||
Feb 17, 2022 | 3.249 | 3.363 | 3.216 | 3.277 | 21,405 | +0.02(+0.58%) |
Feb 16, 2022 | 3.192 | 3.306 | 3.192 | 3.259 | 9,917 | +0.06(+1.78%) |
Feb 15, 2022 | 3.220 | 3.249 | 3.144 | 3.201 | 11,824 | +0.08(+2.43%) |
Feb 14, 2022 | 3.040 | 3.187 | 3.002 | 3.126 | 24,515 | +0.13(+4.44%) |
Feb 11, 2022 | 3.059 | 3.078 | 2.945 | 2.993 | 27,606 | -0.07(-2.17%) |
Feb 10, 2022 | 3.097 | 3.230 | 3.050 | 3.059 | 22,121 | -0.13(-4.17%) |
Feb 09, 2022 | 3.163 | 3.220 | 3.163 | 3.192 | 18,261 | +0.03(+0.90%) |
Feb 08, 2022 | 3.144 | 3.163 | 3.030 | 3.163 | 13,449 | +0.02(+0.60%) |
Feb 07, 2022 | 3.097 | 3.183 | 3.050 | 3.144 | 12,666 | +0.06(+1.85%) |
Feb 04, 2022 | 2.988 | 3.135 | 2.936 | 3.087 | 25,214 | +0.13(+4.50%) |
Feb 03, 2022 | 2.878 | 3.011 | 2.821 | 2.954 | 162,374 | +0.04(+1.30%) |
Feb 02, 2022 | 3.135 | 3.192 | 2.831 | 2.917 | 94,523 | -0.22(-6.97%) |
Feb 01, 2022 | 3.173 | 3.316 | 2.945 | 3.135 | 123,822 | +0.27(+9.27%) |
Jan 28, 2022 | 3.040 | 3.173 | 2.803 | 2.869 | 215,725 | -0.12(-4.13%) |
Jan 27, 2022 | 3.334 | 3.582 | 2.850 | 2.993 | 208,390 | -0.37(-11.02%) |
Jan 26, 2022 | 3.629 | 3.743 | 3.325 | 3.363 | 88,712 | -0.23(-6.35%) |
Jan 25, 2022 | 3.439 | 3.719 | 3.373 | 3.591 | 35,749 | +0.12(+3.56%) |
Jan 24, 2022 | 3.562 | 3.577 | 3.268 | 3.467 | 75,408 | -0.23(-6.17%) |
Jan 21, 2022 | 3.857 | 3.857 | 3.572 | 3.696 | 35,078 | -0.19(-4.89%) |
Jan 20, 2022 | 3.819 | 4.037 | 3.772 | 3.885 | 51,675 | +0.07(+1.74%) |
Jan 19, 2022 | 3.905 | 3.942 | 3.772 | 3.819 | 20,506 | -0.09(-2.19%) |
Jan 18, 2022 | 3.999 | 4.037 | 3.848 | 3.905 | 40,103 | -0.16(-3.97%) |
Jan 14, 2022 | 4.066 | 0 | -0.05(-1.15%) | |||
Jan 13, 2022 | 4.019 | 4.189 | 3.895 | 4.114 | 55,543 | +0.09(+2.24%) |
Jan 12, 2022 | 4.104 | 4.104 | 3.900 | 4.023 | 17,848 | -0.03(-0.82%) |
Jan 11, 2022 | 3.922 | 4.123 | 3.894 | 4.056 | 33,006 | +0.13(+3.39%) |
Jan 10, 2022 | 3.819 | 4.009 | 3.591 | 3.924 | 123,438 | +0.10(+2.48%) |
Jan 07, 2022 | 3.848 | 3.969 | 3.733 | 3.829 | 69,678 | -0.06(-1.47%) |
Jan 06, 2022 | 4.075 | 4.161 | 3.800 | 3.885 | 188,647 | -0.30(-7.15%) |
Jan 05, 2022 | 4.579 | 5.938 | 4.161 | 4.185 | 3,462,039 | -0.27(-6.08%) |
Jan 04, 2022 | 4.522 | 4.598 | 4.370 | 4.455 | 11,715 | -0.15(-3.20%) |
Jan 03, 2022 | 4.275 | 4.617 | 4.170 | 4.603 | 61,643 | +0.36(+8.39%) |
Dec 31, 2021 | 4.237 | 4.417 | 4.075 | 4.247 | 83,150 | +0.03(+0.68%) |
Dec 30, 2021 | 4.123 | 4.266 | 4.037 | 4.218 | 38,911 | +0.05(+1.25%) |
Dec 29, 2021 | 4.418 | 4.474 | 4.056 | 4.166 | 78,648 | -0.26(-5.90%) |
Dec 28, 2021 | 4.579 | 4.607 | 4.399 | 4.427 | 70,907 | -0.15(-3.32%) |
Dec 27, 2021 | 4.361 | 4.627 | 4.361 | 4.579 | 24,817 | +0.25(+5.70%) |
Dec 23, 2021 | 4.361 | 4.465 | 4.285 | 4.332 | 21,385 | -0.08(-1.72%) |
Dec 22, 2021 | 4.189 | 4.617 | 4.180 | 4.408 | 27,700 | +0.18(+4.27%) |
Dec 21, 2021 | 4.275 | 4.370 | 4.161 | 4.228 | 26,214 | -0.07(-1.55%) |
Dec 20, 2021 | 4.104 | 4.303 | 4.019 | 4.294 | 31,397 | +0.19(+4.63%) |
Dec 17, 2021 | 4.047 | 4.114 | 3.981 | 4.104 | 27,272 | -0.03(-0.69%) |
Dec 16, 2021 | 4.208 | 4.418 | 4.133 | 4.133 | 24,786 | -0.08(-1.81%) |
Dec 15, 2021 | 4.028 | 4.322 | 3.914 | 4.208 | 42,860 | +0.23(+5.73%) |
Dec 14, 2021 | 4.218 | 4.247 | 3.919 | 3.981 | 75,695 | -0.29(-6.68%) |
Dec 13, 2021 | 4.237 | 4.380 | 4.142 | 4.266 | 30,889 | +0.01(+0.22%) |
Dec 10, 2021 | 4.218 | 4.655 | 4.166 | 4.256 | 114,012 | +0.02(+0.45%) |
Dec 09, 2021 | 4.436 | 4.579 | 4.208 | 4.237 | 36,864 | -0.23(-5.11%) |
Dec 08, 2021 | 4.361 | 4.522 | 4.285 | 4.465 | 20,145 | +0.17(+3.98%) |
Dec 07, 2021 | 4.037 | 4.493 | 4.037 | 4.294 | 75,645 | +0.28(+6.86%) |
Dec 06, 2021 | 4.123 | 4.123 | 3.866 | 4.019 | 51,166 | -0.11(-2.76%) |
Dec 03, 2021 | 4.341 | 4.436 | 3.800 | 4.133 | 99,616 | -0.16(-3.76%) |
Dec 02, 2021 | 4.104 | 4.627 | 4.047 | 4.294 | 87,632 | +0.25(+6.10%) |