Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.146 | 3.165 | 2.944 | 2.971 | 428,042 | -0.21(-6.65%) |
Feb 25, 2022 | 3.146 | 3.192 | 3.068 | 3.183 | 704,598 | +0.06(+1.76%) |
Feb 24, 2022 | 3.201 | 3.238 | 3.022 | 3.128 | 1,326,395 | -0.18(-5.56%) |
Feb 23, 2022 | 3.367 | 3.431 | 3.238 | 3.312 | 688,492 | +0.01(+0.28%) |
Feb 22, 2022 | 3.247 | 3.376 | 3.201 | 3.303 | 914,854 | +0.07(+2.28%) |
Feb 18, 2022 | 3.229 | 0 | +0.12(+3.85%) | |||
Feb 17, 2022 | 3.128 | 3.195 | 3.091 | 3.109 | 605,793 | -0.05(-1.46%) |
Feb 16, 2022 | 2.925 | 3.169 | 2.925 | 3.155 | 584,064 | +0.22(+7.52%) |
Feb 15, 2022 | 2.916 | 2.967 | 2.898 | 2.935 | 220,140 | +0.05(+1.59%) |
Feb 14, 2022 | 2.925 | 2.944 | 2.879 | 2.889 | 218,534 | -0.04(-1.26%) |
Feb 11, 2022 | 2.870 | 3.082 | 2.852 | 2.925 | 717,437 | +0.08(+2.91%) |
Feb 10, 2022 | 2.879 | 2.971 | 2.843 | 2.843 | 315,994 | -0.04(-1.28%) |
Feb 09, 2022 | 2.925 | 2.925 | 2.870 | 2.879 | 252,804 | -0.05(-1.57%) |
Feb 08, 2022 | 2.962 | 3.027 | 2.907 | 2.925 | 177,022 | -0.02(-0.63%) |
Feb 07, 2022 | 2.971 | 2.981 | 2.916 | 2.944 | 347,049 | -0.01(-0.31%) |
Feb 04, 2022 | 2.953 | 3.008 | 2.927 | 2.953 | 178,942 | -0.01(-0.31%) |
Feb 03, 2022 | 2.953 | 2.962 | 275,376 | -0.02(-0.62%) | ||
Feb 02, 2022 | 3.073 | 3.082 | 2.962 | 2.981 | 362,482 | -0.08(-2.70%) |
Feb 01, 2022 | 3.100 | 3.100 | 3.017 | 3.063 | 529,647 | -0.06(-1.77%) |
Jan 31, 2022 | 2.953 | 3.119 | 3.119 | 550,347 | +0.14(+4.63%) | |
Jan 28, 2022 | 2.870 | 2.981 | 2.815 | 2.981 | 1,308,161 | +0.29(+10.58%) |
Jan 27, 2022 | 2.705 | 2.760 | 2.649 | 2.695 | 399,414 | -0.01(-0.34%) |
Jan 26, 2022 | 2.751 | 2.792 | 2.686 | 2.705 | 554,522 | +0.00(+0.00%) |
Jan 25, 2022 | 2.539 | 2.732 | 2.539 | 2.705 | 310,284 | +0.09(+3.52%) |
Jan 24, 2022 | 2.659 | 2.705 | 2.511 | 2.613 | 764,477 | -0.09(-3.40%) |
Jan 21, 2022 | 2.797 | 2.815 | 2.686 | 2.705 | 576,794 | -0.11(-3.92%) |
Jan 20, 2022 | 2.870 | 2.916 | 2.797 | 2.815 | 302,176 | -0.03(-0.97%) |
Jan 19, 2022 | 2.889 | 2.925 | 2.815 | 2.843 | 318,897 | +0.00(+0.00%) |
Jan 18, 2022 | 2.999 | 3.008 | 2.833 | 2.843 | 304,371 | -0.18(-6.08%) |
Jan 14, 2022 | 3.027 | 0 | +0.07(+2.49%) | |||
Jan 13, 2022 | 2.935 | 3.027 | 2.935 | 2.953 | 241,355 | +0.00(+0.00%) |
Jan 12, 2022 | 2.916 | 2.971 | 2.902 | 2.953 | 242,958 | +0.05(+1.58%) |
Jan 11, 2022 | 2.843 | 2.935 | 2.806 | 2.907 | 193,444 | +0.06(+2.27%) |
Jan 10, 2022 | 2.879 | 2.879 | 2.801 | 2.843 | 243,139 | -0.03(-0.96%) |
Jan 07, 2022 | 2.806 | 2.879 | 2.778 | 2.870 | 241,166 | +0.07(+2.63%) |
Jan 06, 2022 | 2.760 | 2.838 | 2.677 | 2.797 | 369,161 | +0.06(+2.36%) |
Jan 05, 2022 | 2.861 | 2.898 | 2.723 | 2.732 | 329,262 | -0.13(-4.50%) |
Jan 04, 2022 | 2.953 | 2.970 | 2.861 | 2.861 | 276,927 | -0.07(-2.51%) |
Jan 03, 2022 | 2.953 | 3.013 | 2.916 | 2.935 | 403,104 | +0.04(+1.27%) |
Dec 31, 2021 | 2.944 | 2.976 | 2.879 | 2.898 | 223,033 | -0.06(-2.17%) |
Dec 30, 2021 | 2.981 | 3.119 | 2.962 | 2.962 | 428,655 | -0.06(-1.83%) |
Dec 29, 2021 | 2.935 | 3.027 | 2.714 | 3.017 | 2,485,036 | +0.08(+2.82%) |
Dec 28, 2021 | 3.017 | 3.220 | 2.925 | 2.935 | 1,709,059 | -0.10(-3.33%) |
Dec 27, 2021 | 2.935 | 3.045 | 2.889 | 3.036 | 570,906 | +0.09(+3.12%) |
Dec 23, 2021 | 2.870 | 2.971 | 2.870 | 2.944 | 636,775 | +0.07(+2.56%) |
Dec 22, 2021 | 2.787 | 2.879 | 2.778 | 2.870 | 449,677 | +0.06(+1.96%) |
Dec 21, 2021 | 2.852 | 2.944 | 2.815 | 2.815 | 493,178 | -0.02(-0.65%) |
Dec 20, 2021 | 2.714 | 2.833 | 2.686 | 2.833 | 364,418 | +0.04(+1.32%) |
Dec 17, 2021 | 2.852 | 2.925 | 2.787 | 2.797 | 756,254 | -0.09(-3.18%) |
Dec 16, 2021 | 2.815 | 2.916 | 2.815 | 2.889 | 445,254 | +0.08(+2.95%) |
Dec 15, 2021 | 2.751 | 2.820 | 2.677 | 2.806 | 491,694 | +0.06(+2.35%) |
Dec 14, 2021 | 2.723 | 2.797 | 2.723 | 2.741 | 320,269 | +0.02(+0.68%) |
Dec 13, 2021 | 2.824 | 2.833 | 2.696 | 2.723 | 379,315 | -0.14(-4.82%) |
Dec 10, 2021 | 2.916 | 2.962 | 2.806 | 2.861 | 450,308 | -0.04(-1.27%) |
Dec 09, 2021 | 2.916 | 2.981 | 2.879 | 2.898 | 433,160 | -0.07(-2.48%) |
Dec 08, 2021 | 2.971 | 2.999 | 2.907 | 2.971 | 186,825 | +0.04(+1.25%) |
Dec 07, 2021 | 2.925 | 3.017 | 2.925 | 2.935 | 585,000 | +0.02(+0.63%) |
Dec 06, 2021 | 2.879 | 2.990 | 2.833 | 2.916 | 328,556 | +0.07(+2.59%) |
Dec 03, 2021 | 3.036 | 3.063 | 2.774 | 2.843 | 1,103,193 | -0.25(-8.04%) |
Dec 02, 2021 | 2.852 | 3.100 | 2.846 | 3.091 | 2,022,311 | +0.27(+9.45%) |