Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.490 | 2.510 | 2.450 | 2.510 | 1,731 | +0.00(+0.02%) |
Feb 25, 2022 | 2.520 | 2.520 | 2.500 | 2.509 | 12,462 | +0.01(+0.38%) |
Feb 24, 2022 | 2.270 | 2.575 | 2.270 | 2.500 | 63,282 | +0.09(+3.73%) |
Feb 23, 2022 | 2.470 | 2.470 | 2.410 | 2.410 | 21,590 | -0.04(-1.57%) |
Feb 22, 2022 | 2.430 | 2.460 | 2.430 | 2.448 | 11,365 | -0.01(-0.49%) |
Feb 18, 2022 | 2.461 | 0 | +0.01(+0.23%) | |||
Feb 17, 2022 | 2.480 | 2.480 | 2.450 | 2.455 | 45,759 | -0.08(-3.16%) |
Feb 16, 2022 | 2.570 | 2.580 | 2.530 | 2.535 | 41,690 | -0.07(-2.87%) |
Feb 15, 2022 | 2.600 | 2.610 | 2.590 | 2.610 | 5,804 | +0.07(+2.84%) |
Feb 14, 2022 | 2.560 | 2.580 | 2.530 | 2.538 | 114,320 | -0.04(-1.50%) |
Feb 11, 2022 | 2.650 | 2.650 | 2.575 | 2.577 | 6,546 | -0.10(-3.69%) |
Feb 10, 2022 | 2.680 | 2.680 | 2.640 | 2.675 | 3,342 | +0.01(+0.52%) |
Feb 09, 2022 | 2.661 | 2.661 | 2.661 | 2.661 | 706 | -0.01(-0.51%) |
Feb 08, 2022 | 2.690 | 2.690 | 2.670 | 2.675 | 8,834 | -0.02(-0.74%) |
Feb 07, 2022 | 2.730 | 2.730 | 2.690 | 2.695 | 7,722 | -0.04(-1.46%) |
Feb 04, 2022 | 2.737 | 2.750 | 2.735 | 2.735 | 974 | -0.01(-0.36%) |
Feb 03, 2022 | 2.749 | 2.750 | 2.745 | 2.745 | 4,529 | +0.00(+0.07%) |
Feb 02, 2022 | 2.720 | 2.743 | 2.720 | 2.743 | 1,290 | -0.02(-0.62%) |
Feb 01, 2022 | 2.760 | 2.760 | 2.760 | 2.760 | 48 | -0.03(-1.08%) |
Jan 31, 2022 | 2.790 | 2.790 | 14,544 | -0.00(-0.18%) | ||
Jan 28, 2022 | 2.800 | 2.819 | 2.795 | 2.795 | 4,856 | +0.02(+0.72%) |
Jan 27, 2022 | 2.770 | 2.790 | 2.760 | 2.775 | 7,882 | +0.07(+2.59%) |
Jan 26, 2022 | 2.705 | 2.705 | 2.705 | 2.705 | 17 | +0.09(+3.44%) |
Jan 25, 2022 | 2.630 | 2.630 | 2.615 | 2.615 | 1,410 | -0.01(-0.57%) |
Jan 24, 2022 | 2.640 | 2.670 | 2.630 | 2.630 | 102,807 | -0.03(-1.13%) |
Jan 21, 2022 | 2.630 | 2.670 | 2.630 | 2.660 | 110,807 | +0.02(+0.76%) |
Jan 20, 2022 | 2.640 | 2.640 | 2.610 | 2.640 | 116,167 | +0.01(+0.38%) |
Jan 19, 2022 | 2.680 | 2.680 | 2.620 | 2.630 | 104,648 | -0.09(-3.31%) |
Jan 18, 2022 | 2.720 | 2.720 | 2.720 | 2.720 | 356 | +0.01(+0.37%) |
Jan 14, 2022 | 2.710 | 0 | +0.01(+0.41%) | |||
Jan 13, 2022 | 2.680 | 2.710 | 2.680 | 2.699 | 28,531 | +0.02(+0.90%) |
Jan 12, 2022 | 2.680 | 2.690 | 2.670 | 2.675 | 66,653 | -0.02(-0.68%) |
Jan 11, 2022 | 2.710 | 2.715 | 2.693 | 2.693 | 1,826 | -0.06(-2.24%) |
Jan 10, 2022 | 2.780 | 2.780 | 2.755 | 2.755 | 643 | -0.02(-0.72%) |
Jan 07, 2022 | 2.770 | 2.775 | 2.770 | 2.775 | 1,023 | -0.02(-0.72%) |
Jan 06, 2022 | 2.774 | 2.800 | 2.774 | 2.795 | 671 | +0.06(+2.32%) |
Jan 05, 2022 | 2.668 | 2.740 | 2.668 | 2.732 | 6,491 | +0.01(+0.43%) |
Jan 04, 2022 | 2.750 | 2.750 | 2.710 | 2.720 | 7,143 | -0.03(-1.14%) |
Jan 03, 2022 | 2.760 | 2.760 | 2.748 | 2.752 | 3,045 | +0.06(+2.29%) |
Dec 31, 2021 | 2.680 | 2.702 | 2.680 | 2.690 | 8,121 | -0.02(-0.92%) |
Dec 30, 2021 | 2.748 | 2.748 | 2.715 | 2.715 | 244 | -0.04(-1.27%) |
Dec 29, 2021 | 2.790 | 2.790 | 2.750 | 2.750 | 2,077 | +0.00(+0.18%) |
Dec 28, 2021 | 2.720 | 2.745 | 2.720 | 2.745 | 433 | +0.01(+0.45%) |
Dec 27, 2021 | 2.730 | 2.733 | 2.720 | 2.733 | 3,253 | -0.00(-0.13%) |
Dec 23, 2021 | 2.751 | 2.751 | 2.730 | 2.736 | 2,298 | -0.02(-0.68%) |
Dec 22, 2021 | 2.750 | 2.769 | 2.750 | 2.755 | 5,023 | -0.05(-1.78%) |
Dec 21, 2021 | 2.790 | 2.810 | 2.790 | 2.805 | 4,487 | +0.00(+0.07%) |
Dec 20, 2021 | 2.760 | 2.803 | 2.760 | 2.803 | 5,036 | +0.03(+1.01%) |
Dec 17, 2021 | 2.750 | 2.775 | 2.730 | 2.775 | 1,782 | +0.00(+0.10%) |
Dec 16, 2021 | 2.800 | 2.800 | 2.770 | 2.772 | 22,284 | -0.06(-2.28%) |
Dec 15, 2021 | 2.850 | 2.900 | 2.837 | 2.837 | 16,184 | -0.02(-0.86%) |
Dec 14, 2021 | 2.865 | 2.865 | 2.851 | 2.861 | 4,039 | +0.05(+1.83%) |
Dec 13, 2021 | 2.800 | 2.810 | 2.800 | 2.810 | 2,155 | -0.02(-0.53%) |
Dec 10, 2021 | 2.830 | 2.830 | 2.820 | 2.825 | 8,010 | -0.03(-1.05%) |
Dec 09, 2021 | 2.830 | 2.855 | 2.830 | 2.855 | 21,438 | +0.04(+1.24%) |
Dec 08, 2021 | 2.850 | 2.850 | 2.820 | 2.820 | 1,202 | -0.01(-0.18%) |
Dec 07, 2021 | 2.820 | 2.830 | 2.820 | 2.825 | 1,121 | -0.03(-0.97%) |
Dec 06, 2021 | 2.853 | 2.853 | 2.853 | 2.853 | 39 | -0.00(-0.08%) |
Dec 03, 2021 | 2.880 | 2.880 | 2.855 | 2.855 | 237 | -0.03(-0.87%) |
Dec 02, 2021 | 2.880 | 2.887 | 2.870 | 2.880 | 6,755 | +0.03(+1.10%) |