Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.214 | 3.380 | 3.214 | 3.250 | 13,939 | -0.10(-2.99%) |
Feb 25, 2022 | 3.500 | 3.430 | 3.243 | 3.350 | 35,331 | +0.16(+5.02%) |
Feb 24, 2022 | 3.040 | 3.330 | 2.880 | 3.190 | 72,389 | -0.03(-0.93%) |
Feb 23, 2022 | 3.350 | 3.370 | 3.151 | 3.220 | 30,704 | -0.16(-4.73%) |
Feb 22, 2022 | 3.330 | 3.377 | 3.255 | 3.380 | 15,944 | +0.02(+0.59%) |
Feb 18, 2022 | 3.360 | 0 | -0.34(-9.19%) | |||
Feb 17, 2022 | 3.820 | 3.820 | 3.610 | 3.700 | 18,719 | -0.06(-1.60%) |
Feb 16, 2022 | 3.730 | 3.950 | 3.610 | 3.760 | 21,372 | +0.07(+1.90%) |
Feb 15, 2022 | 3.613 | 3.800 | 3.497 | 3.690 | 13,758 | +0.20(+5.73%) |
Feb 14, 2022 | 3.430 | 3.560 | 3.290 | 3.490 | 37,463 | +0.07(+2.05%) |
Feb 11, 2022 | 3.570 | 3.970 | 3.400 | 3.420 | 75,871 | -0.25(-6.81%) |
Feb 10, 2022 | 3.710 | 3.990 | 3.560 | 3.670 | 46,180 | -0.08(-2.13%) |
Feb 09, 2022 | 3.580 | 3.920 | 3.550 | 3.750 | 85,781 | +0.27(+7.76%) |
Feb 08, 2022 | 3.330 | 3.530 | 3.330 | 3.480 | 15,476 | +0.12(+3.57%) |
Feb 07, 2022 | 3.200 | 3.450 | 3.200 | 3.360 | 27,050 | +0.11(+3.38%) |
Feb 04, 2022 | 3.240 | 3.450 | 3.120 | 3.250 | 25,809 | +0.00(+0.00%) |
Feb 03, 2022 | 3.280 | 3.370 | 3.250 | 12,071 | -0.12(-3.56%) | |
Feb 02, 2022 | 3.440 | 3.508 | 3.200 | 3.370 | 22,338 | -0.08(-2.32%) |
Feb 01, 2022 | 3.220 | 3.620 | 3.160 | 3.450 | 108,334 | +0.27(+8.49%) |
Jan 31, 2022 | 3.030 | 3.180 | 39,776 | +0.10(+3.25%) | ||
Jan 28, 2022 | 3.090 | 3.120 | 3.009 | 3.080 | 44,724 | -0.06(-1.91%) |
Jan 27, 2022 | 3.190 | 3.230 | 3.050 | 3.140 | 55,020 | -0.06(-1.88%) |
Jan 26, 2022 | 3.130 | 3.290 | 3.020 | 3.200 | 52,274 | +0.08(+2.56%) |
Jan 25, 2022 | 2.980 | 3.170 | 2.900 | 3.120 | 63,569 | +0.06(+1.96%) |
Jan 24, 2022 | 3.030 | 3.090 | 2.760 | 3.060 | 147,684 | -0.07(-2.24%) |
Jan 21, 2022 | 3.230 | 3.230 | 3.005 | 3.130 | 70,039 | -0.10(-3.10%) |
Jan 20, 2022 | 3.290 | 3.440 | 3.230 | 3.230 | 69,444 | -0.09(-2.71%) |
Jan 19, 2022 | 3.460 | 3.510 | 3.300 | 3.320 | 56,514 | -0.22(-6.21%) |
Jan 18, 2022 | 3.570 | 3.610 | 3.437 | 3.540 | 40,173 | -0.08(-2.21%) |
Jan 14, 2022 | 3.620 | 0 | -0.03(-0.82%) | |||
Jan 13, 2022 | 3.660 | 3.660 | 3.560 | 3.650 | 45,609 | -0.01(-0.27%) |
Jan 12, 2022 | 3.720 | 3.760 | 3.609 | 3.660 | 47,015 | -0.01(-0.27%) |
Jan 11, 2022 | 3.570 | 3.780 | 3.570 | 3.670 | 33,752 | +0.00(+0.00%) |
Jan 10, 2022 | 3.820 | 3.820 | 3.605 | 3.670 | 77,496 | -0.24(-6.14%) |
Jan 07, 2022 | 3.950 | 3.990 | 3.650 | 3.910 | 95,816 | -0.07(-1.76%) |
Jan 06, 2022 | 4.070 | 4.150 | 3.700 | 3.980 | 227,674 | -0.15(-3.63%) |
Jan 05, 2022 | 4.080 | 4.180 | 4.000 | 4.130 | 121,758 | +0.06(+1.47%) |
Jan 04, 2022 | 4.510 | 4.510 | 4.034 | 4.070 | 87,630 | -0.38(-8.54%) |
Jan 03, 2022 | 4.030 | 4.525 | 3.960 | 4.450 | 170,355 | +0.56(+14.40%) |
Dec 31, 2021 | 3.900 | 4.070 | 3.760 | 3.890 | 177,471 | +0.01(+0.26%) |
Dec 30, 2021 | 3.780 | 3.990 | 3.780 | 3.880 | 166,641 | +0.08(+2.11%) |
Dec 29, 2021 | 3.800 | 3.900 | 3.760 | 3.800 | 157,068 | -0.03(-0.78%) |
Dec 28, 2021 | 3.770 | 3.890 | 3.670 | 3.830 | 157,562 | +0.02(+0.52%) |
Dec 27, 2021 | 3.950 | 3.990 | 3.670 | 3.810 | 139,248 | -0.19(-4.75%) |
Dec 23, 2021 | 3.650 | 4.000 | 3.650 | 4.000 | 209,403 | +0.26(+6.95%) |
Dec 22, 2021 | 3.630 | 3.770 | 3.622 | 3.740 | 40,327 | +0.11(+3.03%) |
Dec 21, 2021 | 3.350 | 3.775 | 3.350 | 3.630 | 138,004 | +0.29(+8.68%) |
Dec 20, 2021 | 3.330 | 3.500 | 3.200 | 3.340 | 42,249 | -0.04(-1.18%) |
Dec 17, 2021 | 3.340 | 3.550 | 3.290 | 3.380 | 79,115 | +0.01(+0.30%) |
Dec 16, 2021 | 3.390 | 3.440 | 3.250 | 3.370 | 61,232 | +0.01(+0.30%) |
Dec 15, 2021 | 3.320 | 3.435 | 3.170 | 3.360 | 76,283 | +0.00(+0.00%) |
Dec 14, 2021 | 3.410 | 3.490 | 3.270 | 3.360 | 47,538 | -0.09(-2.61%) |
Dec 13, 2021 | 3.550 | 3.690 | 3.320 | 3.450 | 94,596 | -0.11(-3.09%) |
Dec 10, 2021 | 3.800 | 3.820 | 3.530 | 3.560 | 28,860 | -0.15(-4.04%) |
Dec 09, 2021 | 3.830 | 3.845 | 3.650 | 3.710 | 100,686 | -0.10(-2.62%) |
Dec 08, 2021 | 3.670 | 3.826 | 3.560 | 3.810 | 84,819 | +0.24(+6.72%) |
Dec 07, 2021 | 3.330 | 3.650 | 3.270 | 3.570 | 122,515 | +0.23(+6.89%) |
Dec 06, 2021 | 3.240 | 3.380 | 3.150 | 3.340 | 84,050 | +0.10(+3.09%) |
Dec 03, 2021 | 3.400 | 3.420 | 3.230 | 3.240 | 69,350 | -0.24(-6.90%) |
Dec 02, 2021 | 3.560 | 3.630 | 3.360 | 3.480 | 163,457 | -0.02(-0.57%) |