Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.400 | 3.480 | 3.220 | 3.340 | 14,117 | -0.01(-0.30%) |
Feb 25, 2022 | 3.400 | 3.470 | 3.260 | 3.350 | 12,273 | -0.18(-5.10%) |
Feb 24, 2022 | 3.106 | 3.550 | 3.070 | 3.530 | 9,319 | +0.28(+8.62%) |
Feb 23, 2022 | 3.320 | 3.380 | 3.140 | 3.250 | 18,412 | -0.06(-1.81%) |
Feb 22, 2022 | 3.490 | 3.490 | 3.140 | 3.310 | 25,743 | -0.18(-5.16%) |
Feb 18, 2022 | 3.490 | 0 | -0.11(-3.06%) | |||
Feb 17, 2022 | 3.720 | 3.800 | 3.440 | 3.600 | 107,866 | +0.35(+10.77%) |
Feb 16, 2022 | 3.480 | 3.480 | 3.250 | 3.250 | 10,596 | -0.24(-6.88%) |
Feb 15, 2022 | 3.600 | 3.625 | 3.430 | 3.490 | 23,334 | -0.09(-2.51%) |
Feb 14, 2022 | 3.310 | 3.780 | 3.090 | 3.580 | 275,600 | +0.31(+9.48%) |
Feb 11, 2022 | 3.270 | 3.450 | 3.270 | 3.270 | 15,730 | -0.06(-1.80%) |
Feb 10, 2022 | 3.500 | 3.500 | 3.270 | 3.330 | 8,014 | +0.06(+1.83%) |
Feb 09, 2022 | 3.130 | 3.400 | 2.780 | 3.270 | 183,343 | +0.41(+14.34%) |
Feb 08, 2022 | 2.810 | 2.910 | 2.700 | 2.860 | 14,021 | +0.01(+0.35%) |
Feb 07, 2022 | 2.850 | 2.895 | 2.810 | 2.850 | 5,816 | -0.01(-0.35%) |
Feb 04, 2022 | 2.830 | 2.890 | 2.830 | 2.860 | 5,612 | -0.05(-1.72%) |
Feb 03, 2022 | 2.990 | 2.910 | 29,445 | -0.03(-1.02%) | ||
Feb 02, 2022 | 2.863 | 2.997 | 2.863 | 2.940 | 45,886 | +0.04(+1.38%) |
Feb 01, 2022 | 2.890 | 2.950 | 2.770 | 2.900 | 5,491 | -0.05(-1.69%) |
Jan 31, 2022 | 2.760 | 2.950 | 12,049 | +0.21(+7.66%) | ||
Jan 28, 2022 | 2.650 | 2.770 | 2.650 | 2.740 | 6,349 | +0.03(+1.11%) |
Jan 27, 2022 | 2.890 | 2.890 | 2.710 | 2.710 | 8,376 | -0.09(-3.21%) |
Jan 26, 2022 | 2.800 | 2.901 | 2.800 | 2.800 | 6,092 | +0.00(+0.00%) |
Jan 25, 2022 | 2.770 | 2.800 | 2.700 | 2.800 | 60,666 | +0.03(+1.18%) |
Jan 24, 2022 | 2.810 | 2.910 | 2.750 | 2.767 | 15,233 | -0.13(-4.57%) |
Jan 21, 2022 | 2.980 | 3.060 | 2.890 | 2.900 | 16,860 | -0.12(-3.97%) |
Jan 20, 2022 | 3.060 | 3.160 | 2.950 | 3.020 | 35,865 | -0.06(-1.95%) |
Jan 19, 2022 | 3.100 | 3.100 | 3.060 | 3.080 | 9,879 | +0.06(+1.99%) |
Jan 18, 2022 | 3.050 | 3.084 | 2.970 | 3.020 | 15,948 | -0.02(-0.66%) |
Jan 14, 2022 | 3.040 | 0 | +0.04(+1.33%) | |||
Jan 13, 2022 | 3.070 | 3.070 | 3.000 | 3.000 | 6,161 | -0.10(-3.23%) |
Jan 12, 2022 | 3.040 | 3.180 | 3.040 | 3.100 | 2,472 | +0.03(+0.98%) |
Jan 11, 2022 | 3.100 | 3.160 | 3.050 | 3.070 | 6,539 | +0.03(+0.99%) |
Jan 10, 2022 | 3.070 | 3.100 | 3.030 | 3.040 | 11,992 | -0.03(-0.98%) |
Jan 07, 2022 | 3.060 | 3.100 | 3.000 | 3.070 | 11,846 | +0.03(+0.99%) |
Jan 06, 2022 | 3.189 | 3.190 | 2.990 | 3.040 | 19,767 | -0.13(-4.10%) |
Jan 05, 2022 | 3.200 | 3.230 | 3.150 | 3.170 | 10,671 | -0.02(-0.63%) |
Jan 04, 2022 | 3.240 | 3.270 | 3.180 | 3.190 | 3,218 | -0.02(-0.62%) |
Jan 03, 2022 | 3.150 | 3.264 | 3.150 | 3.210 | 6,946 | +0.06(+1.90%) |
Dec 31, 2021 | 3.200 | 3.210 | 3.150 | 3.150 | 20,221 | -0.04(-1.23%) |
Dec 30, 2021 | 3.159 | 3.300 | 3.154 | 3.189 | 19,171 | -0.01(-0.33%) |
Dec 29, 2021 | 3.240 | 3.350 | 3.200 | 3.200 | 13,515 | +0.03(+0.95%) |
Dec 28, 2021 | 3.180 | 3.225 | 3.170 | 3.170 | 10,868 | -0.03(-0.94%) |
Dec 27, 2021 | 3.150 | 3.309 | 3.150 | 3.200 | 98,334 | +0.02(+0.63%) |
Dec 23, 2021 | 3.190 | 3.240 | 3.180 | 3.180 | 2,377 | +0.00(+0.00%) |
Dec 22, 2021 | 3.190 | 3.346 | 3.170 | 3.180 | 43,230 | +0.02(+0.63%) |
Dec 21, 2021 | 3.110 | 3.270 | 3.110 | 3.160 | 36,748 | +0.04(+1.28%) |
Dec 20, 2021 | 3.300 | 3.320 | 3.110 | 3.120 | 10,696 | -0.23(-6.87%) |
Dec 17, 2021 | 3.340 | 3.430 | 3.280 | 3.350 | 70,933 | +0.01(+0.30%) |
Dec 16, 2021 | 3.380 | 3.520 | 3.300 | 3.340 | 59,347 | -0.05(-1.47%) |
Dec 15, 2021 | 3.380 | 3.390 | 3.300 | 3.390 | 20,409 | +0.04(+1.19%) |
Dec 14, 2021 | 3.400 | 3.478 | 3.350 | 3.350 | 13,360 | -0.03(-0.89%) |
Dec 13, 2021 | 3.390 | 3.550 | 3.205 | 3.380 | 30,692 | -0.06(-1.74%) |
Dec 10, 2021 | 3.440 | 3.550 | 3.330 | 3.440 | 53,560 | +0.00(+0.00%) |
Dec 09, 2021 | 3.100 | 3.470 | 3.100 | 3.440 | 247,169 | +0.40(+13.34%) |
Dec 08, 2021 | 2.979 | 3.050 | 2.970 | 3.035 | 74,673 | +0.06(+1.85%) |
Dec 07, 2021 | 2.910 | 3.010 | 2.910 | 2.980 | 74,947 | +0.07(+2.41%) |
Dec 06, 2021 | 2.900 | 2.920 | 2.850 | 2.910 | 40,082 | +0.02(+0.69%) |
Dec 03, 2021 | 2.902 | 2.902 | 2.870 | 2.890 | 40,161 | -0.03(-1.03%) |
Dec 02, 2021 | 2.950 | 2.960 | 2.900 | 2.920 | 23,653 | -0.05(-1.68%) |