Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.190 | 3.270 | 3.160 | 3.180 | 333,154 | -0.05(-1.55%) |
Feb 25, 2022 | 3.240 | 3.250 | 3.140 | 3.230 | 261,438 | +0.01(+0.31%) |
Feb 24, 2022 | 3.070 | 3.260 | 3.010 | 3.220 | 442,421 | +0.02(+0.63%) |
Feb 23, 2022 | 3.490 | 3.490 | 3.165 | 3.200 | 437,905 | -0.27(-7.78%) |
Feb 22, 2022 | 3.350 | 3.540 | 3.270 | 3.470 | 782,447 | +0.09(+2.66%) |
Feb 18, 2022 | 3.380 | 0 | +0.18(+5.62%) | |||
Feb 17, 2022 | 3.170 | 3.240 | 3.110 | 3.200 | 350,445 | -0.03(-0.93%) |
Feb 16, 2022 | 3.160 | 3.240 | 3.120 | 3.230 | 238,568 | +0.03(+0.94%) |
Feb 15, 2022 | 3.090 | 3.220 | 3.090 | 3.200 | 250,229 | +0.15(+4.92%) |
Feb 14, 2022 | 3.180 | 3.180 | 3.040 | 3.050 | 228,353 | -0.11(-3.48%) |
Feb 11, 2022 | 3.140 | 3.230 | 3.120 | 3.160 | 319,456 | -0.04(-1.25%) |
Feb 10, 2022 | 3.260 | 3.360 | 3.160 | 3.200 | 466,082 | -0.09(-2.74%) |
Feb 09, 2022 | 3.130 | 3.360 | 3.125 | 3.290 | 515,299 | +0.19(+6.13%) |
Feb 08, 2022 | 3.100 | 3.110 | 2.985 | 3.100 | 210,490 | +0.01(+0.32%) |
Feb 07, 2022 | 2.920 | 3.105 | 2.900 | 3.090 | 375,029 | +0.19(+6.55%) |
Feb 04, 2022 | 2.880 | 2.970 | 2.825 | 2.900 | 290,694 | -0.01(-0.34%) |
Feb 03, 2022 | 2.890 | 2.950 | 2.910 | 413,325 | -0.01(-0.34%) | |
Feb 02, 2022 | 3.000 | 3.000 | 2.900 | 2.920 | 419,975 | -0.09(-2.99%) |
Feb 01, 2022 | 2.970 | 3.050 | 2.900 | 3.010 | 429,740 | +0.03(+1.01%) |
Jan 31, 2022 | 2.840 | 3.005 | 2.980 | 820,060 | +0.11(+3.83%) | |
Jan 28, 2022 | 2.800 | 2.870 | 2.670 | 2.870 | 453,452 | +0.10(+3.61%) |
Jan 27, 2022 | 2.880 | 2.932 | 2.750 | 2.770 | 438,578 | -0.09(-3.15%) |
Jan 26, 2022 | 3.000 | 3.030 | 2.840 | 2.860 | 440,748 | -0.08(-2.72%) |
Jan 25, 2022 | 2.930 | 2.975 | 2.880 | 2.940 | 475,511 | -0.05(-1.67%) |
Jan 24, 2022 | 2.910 | 3.000 | 2.780 | 2.990 | 641,345 | +0.10(+3.46%) |
Jan 21, 2022 | 2.930 | 3.170 | 2.890 | 2.890 | 2,025,870 | +0.10(+3.58%) |
Jan 20, 2022 | 2.980 | 3.070 | 2.760 | 2.790 | 1,394,702 | -0.14(-4.78%) |
Jan 19, 2022 | 3.090 | 3.130 | 2.920 | 2.930 | 706,538 | -0.15(-4.87%) |
Jan 18, 2022 | 3.130 | 3.180 | 3.070 | 3.080 | 330,540 | -0.07(-2.22%) |
Jan 14, 2022 | 3.150 | 0 | +0.08(+2.61%) | |||
Jan 13, 2022 | 3.239 | 3.239 | 3.055 | 3.070 | 433,659 | -0.05(-1.60%) |
Jan 12, 2022 | 3.230 | 3.249 | 3.110 | 3.120 | 332,190 | -0.06(-1.89%) |
Jan 11, 2022 | 3.280 | 3.340 | 3.180 | 3.180 | 354,165 | -0.07(-2.15%) |
Jan 10, 2022 | 3.280 | 3.373 | 3.110 | 3.250 | 378,255 | -0.06(-1.81%) |
Jan 07, 2022 | 3.330 | 3.440 | 3.280 | 3.310 | 131,407 | -0.04(-1.19%) |
Jan 06, 2022 | 3.320 | 3.370 | 3.227 | 3.350 | 324,476 | +0.07(+2.13%) |
Jan 05, 2022 | 3.470 | 3.490 | 3.265 | 3.280 | 223,045 | -0.19(-5.48%) |
Jan 04, 2022 | 3.650 | 3.655 | 3.445 | 3.470 | 217,345 | -0.17(-4.67%) |
Jan 03, 2022 | 3.390 | 3.650 | 3.380 | 3.640 | 438,472 | +0.26(+7.69%) |
Dec 31, 2021 | 3.300 | 3.380 | 3.290 | 3.380 | 370,767 | +0.08(+2.42%) |
Dec 30, 2021 | 3.210 | 3.400 | 3.210 | 3.300 | 344,573 | +0.07(+2.17%) |
Dec 29, 2021 | 3.300 | 3.371 | 3.200 | 3.230 | 375,752 | -0.07(-2.12%) |
Dec 28, 2021 | 3.430 | 3.490 | 3.290 | 3.300 | 531,043 | -0.16(-4.62%) |
Dec 27, 2021 | 3.490 | 3.510 | 3.410 | 3.460 | 378,049 | -0.05(-1.42%) |
Dec 23, 2021 | 3.520 | 3.580 | 3.470 | 3.510 | 291,919 | +0.04(+1.15%) |
Dec 22, 2021 | 3.500 | 3.530 | 3.420 | 3.470 | 330,217 | -0.07(-1.98%) |
Dec 21, 2021 | 3.560 | 3.660 | 3.510 | 3.540 | 288,910 | -0.03(-0.84%) |
Dec 20, 2021 | 3.610 | 3.620 | 3.495 | 3.570 | 373,242 | -0.06(-1.65%) |
Dec 17, 2021 | 3.230 | 3.660 | 3.200 | 3.630 | 923,626 | +0.38(+11.69%) |
Dec 16, 2021 | 3.390 | 3.440 | 3.230 | 3.250 | 352,783 | -0.09(-2.69%) |
Dec 15, 2021 | 3.250 | 3.360 | 3.145 | 3.340 | 341,050 | +0.10(+3.09%) |
Dec 14, 2021 | 3.330 | 3.330 | 3.210 | 3.240 | 368,339 | -0.10(-2.99%) |
Dec 13, 2021 | 3.420 | 3.430 | 3.260 | 3.340 | 331,201 | -0.08(-2.34%) |
Dec 10, 2021 | 3.540 | 3.615 | 3.355 | 3.420 | 447,102 | -0.12(-3.39%) |
Dec 09, 2021 | 3.600 | 3.685 | 3.510 | 3.540 | 491,271 | -0.04(-1.12%) |
Dec 08, 2021 | 3.580 | 3.630 | 3.430 | 3.580 | 351,513 | +0.10(+2.87%) |
Dec 07, 2021 | 3.270 | 3.530 | 3.270 | 3.480 | 511,745 | +0.21(+6.42%) |
Dec 06, 2021 | 3.280 | 3.300 | 3.160 | 3.270 | 358,192 | -0.01(-0.30%) |
Dec 03, 2021 | 3.360 | 3.390 | 3.230 | 3.280 | 648,159 | -0.08(-2.38%) |
Dec 02, 2021 | 3.430 | 3.430 | 3.240 | 3.360 | 617,074 | -0.09(-2.61%) |