Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.240 | 3.338 | 3.165 | 3.240 | 770,732 | -0.04(-1.22%) |
Feb 25, 2022 | 3.220 | 3.315 | 3.229 | 3.280 | 660,134 | +0.08(+2.50%) |
Feb 24, 2022 | 2.900 | 3.210 | 2.850 | 3.200 | 953,540 | +0.13(+4.23%) |
Feb 23, 2022 | 3.170 | 3.220 | 3.040 | 3.070 | 417,201 | -0.07(-2.23%) |
Feb 22, 2022 | 3.150 | 3.225 | 3.090 | 3.140 | 424,615 | -0.08(-2.48%) |
Feb 18, 2022 | 3.220 | 0 | -0.06(-1.83%) | |||
Feb 17, 2022 | 3.370 | 3.410 | 3.240 | 3.280 | 699,250 | -0.12(-3.53%) |
Feb 16, 2022 | 3.320 | 3.400 | 3.282 | 3.400 | 318,237 | +0.01(+0.29%) |
Feb 15, 2022 | 3.240 | 3.415 | 3.213 | 3.390 | 535,715 | +0.19(+5.94%) |
Feb 14, 2022 | 3.160 | 3.260 | 3.135 | 3.200 | 567,252 | +0.00(+0.00%) |
Feb 11, 2022 | 3.240 | 3.262 | 3.160 | 3.200 | 684,783 | -0.05(-1.54%) |
Feb 10, 2022 | 3.090 | 3.300 | 3.090 | 3.250 | 848,325 | +0.10(+3.17%) |
Feb 09, 2022 | 3.070 | 3.190 | 3.050 | 3.150 | 498,013 | +0.13(+4.30%) |
Feb 08, 2022 | 2.920 | 3.040 | 2.904 | 3.020 | 460,133 | +0.07(+2.37%) |
Feb 07, 2022 | 2.930 | 3.010 | 2.901 | 2.950 | 379,397 | +0.01(+0.34%) |
Feb 04, 2022 | 2.880 | 2.960 | 2.830 | 2.940 | 300,442 | +0.08(+2.80%) |
Feb 03, 2022 | 2.910 | 2.840 | 2.860 | 594,816 | -0.11(-3.70%) | |
Feb 02, 2022 | 3.120 | 3.120 | 2.950 | 2.970 | 935,532 | -0.12(-3.88%) |
Feb 01, 2022 | 3.000 | 3.110 | 2.980 | 3.090 | 495,595 | +0.09(+3.00%) |
Jan 31, 2022 | 2.870 | 3.000 | 757,883 | +0.16(+5.63%) | ||
Jan 28, 2022 | 2.840 | 2.860 | 2.710 | 2.840 | 1,027,387 | +0.00(+0.00%) |
Jan 27, 2022 | 2.920 | 2.920 | 2.780 | 2.840 | 1,212,151 | -0.06(-2.07%) |
Jan 26, 2022 | 2.970 | 2.980 | 2.870 | 2.900 | 1,378,354 | +0.03(+1.05%) |
Jan 25, 2022 | 2.870 | 2.920 | 2.800 | 2.870 | 800,183 | -0.05(-1.71%) |
Jan 24, 2022 | 2.900 | 2.950 | 2.720 | 2.920 | 1,711,070 | -0.08(-2.67%) |
Jan 21, 2022 | 3.070 | 3.110 | 2.980 | 3.000 | 1,362,433 | -0.11(-3.54%) |
Jan 20, 2022 | 3.170 | 3.300 | 3.090 | 3.110 | 842,119 | -0.01(-0.32%) |
Jan 19, 2022 | 3.310 | 3.320 | 3.100 | 3.120 | 1,240,087 | -0.19(-5.74%) |
Jan 18, 2022 | 3.300 | 3.410 | 3.262 | 3.310 | 910,365 | -0.03(-0.90%) |
Jan 14, 2022 | 3.340 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.440 | 3.465 | 3.340 | 3.340 | 599,630 | -0.11(-3.19%) |
Jan 12, 2022 | 3.460 | 3.555 | 3.415 | 3.450 | 945,469 | +0.04(+1.17%) |
Jan 11, 2022 | 3.320 | 3.481 | 3.310 | 3.410 | 758,235 | +0.09(+2.71%) |
Jan 10, 2022 | 3.360 | 3.374 | 3.245 | 3.320 | 986,209 | -0.06(-1.78%) |
Jan 07, 2022 | 3.400 | 3.465 | 3.340 | 3.380 | 772,109 | -0.01(-0.29%) |
Jan 06, 2022 | 3.400 | 3.500 | 3.220 | 3.390 | 1,238,492 | +0.00(+0.00%) |
Jan 05, 2022 | 3.480 | 3.561 | 3.390 | 3.390 | 1,160,666 | -0.13(-3.69%) |
Jan 04, 2022 | 3.460 | 3.560 | 3.380 | 3.520 | 1,133,567 | +0.08(+2.33%) |
Jan 03, 2022 | 3.290 | 3.520 | 3.255 | 3.440 | 1,615,742 | +0.23(+7.17%) |
Dec 31, 2021 | 3.290 | 3.425 | 3.200 | 3.210 | 1,751,960 | -0.12(-3.60%) |
Dec 30, 2021 | 3.110 | 3.420 | 3.110 | 3.330 | 3,001,070 | +0.23(+7.42%) |
Dec 29, 2021 | 3.430 | 3.440 | 3.090 | 3.100 | 3,607,990 | -0.41(-11.68%) |
Dec 28, 2021 | 3.770 | 3.840 | 3.490 | 3.510 | 13,811,913 | +0.17(+5.09%) |
Dec 27, 2021 | 3.450 | 3.490 | 3.320 | 3.340 | 1,260,839 | -0.15(-4.30%) |
Dec 23, 2021 | 3.480 | 3.567 | 3.410 | 3.490 | 1,062,798 | +0.05(+1.45%) |
Dec 22, 2021 | 3.510 | 3.565 | 3.410 | 3.440 | 544,926 | -0.06(-1.71%) |
Dec 21, 2021 | 3.340 | 3.570 | 3.340 | 3.500 | 1,128,006 | +0.14(+4.17%) |
Dec 20, 2021 | 3.410 | 3.420 | 3.240 | 3.360 | 1,365,460 | -0.05(-1.47%) |
Dec 17, 2021 | 3.470 | 3.570 | 3.370 | 3.410 | 1,634,005 | -0.08(-2.29%) |
Dec 16, 2021 | 3.600 | 3.675 | 3.480 | 3.490 | 893,161 | -0.11(-3.06%) |
Dec 15, 2021 | 3.590 | 3.640 | 3.425 | 3.600 | 1,195,109 | -0.04(-1.10%) |
Dec 14, 2021 | 3.590 | 3.795 | 3.580 | 3.640 | 841,147 | -0.01(-0.27%) |
Dec 13, 2021 | 3.690 | 3.810 | 3.590 | 3.650 | 808,391 | -0.05(-1.35%) |
Dec 10, 2021 | 3.790 | 3.820 | 3.670 | 3.700 | 664,983 | -0.04(-1.07%) |
Dec 09, 2021 | 3.850 | 3.850 | 3.730 | 3.740 | 605,299 | -0.12(-3.11%) |
Dec 08, 2021 | 3.810 | 3.890 | 3.675 | 3.860 | 1,014,902 | +0.10(+2.66%) |
Dec 07, 2021 | 3.590 | 4.030 | 3.531 | 3.760 | 2,836,080 | +0.26(+7.43%) |
Dec 06, 2021 | 3.480 | 3.640 | 3.310 | 3.500 | 1,903,383 | +0.16(+4.79%) |
Dec 03, 2021 | 3.620 | 3.620 | 3.300 | 3.340 | 1,658,571 | -0.33(-8.99%) |
Dec 02, 2021 | 3.580 | 3.740 | 3.565 | 3.670 | 1,354,978 | +0.09(+2.51%) |