Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.998 | 3.071 | 2.989 | 3.035 | 8,901,586 | -0.16(-5.08%) |
Feb 25, 2022 | 3.170 | 3.206 | 3.170 | 3.197 | 7,595,253 | +0.10(+3.21%) |
Feb 24, 2022 | 2.989 | 3.107 | 2.980 | 3.098 | 18,084,228 | -0.21(-6.28%) |
Feb 23, 2022 | 3.378 | 3.405 | 3.287 | 3.306 | 12,658,752 | -0.08(-2.40%) |
Feb 22, 2022 | 3.387 | 3.441 | 3.351 | 3.387 | 7,755,177 | -0.04(-1.06%) |
Feb 18, 2022 | 3.423 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.450 | 3.468 | 3.396 | 3.423 | 4,313,206 | -0.07(-2.07%) |
Feb 16, 2022 | 3.450 | 3.504 | 3.450 | 3.495 | 3,913,461 | -0.04(-1.02%) |
Feb 15, 2022 | 3.495 | 3.549 | 3.486 | 3.531 | 5,537,314 | +0.09(+2.62%) |
Feb 14, 2022 | 3.459 | 3.468 | 3.405 | 3.441 | 8,952,294 | -0.04(-1.04%) |
Feb 11, 2022 | 3.549 | 3.613 | 3.459 | 3.477 | 11,709,088 | -0.12(-3.27%) |
Feb 10, 2022 | 3.558 | 3.622 | 3.554 | 3.595 | 8,496,585 | +0.04(+1.02%) |
Feb 09, 2022 | 3.540 | 3.576 | 3.531 | 3.558 | 6,342,766 | +0.03(+0.77%) |
Feb 08, 2022 | 3.495 | 3.540 | 3.482 | 3.531 | 8,631,472 | +0.09(+2.62%) |
Feb 07, 2022 | 3.414 | 3.459 | 3.396 | 3.441 | 5,815,886 | +0.00(+0.00%) |
Feb 04, 2022 | 3.342 | 3.459 | 3.333 | 3.441 | 12,298,069 | +0.05(+1.33%) |
Feb 03, 2022 | 3.387 | 3.369 | 3.396 | 8,320,913 | +0.11(+3.30%) | |
Feb 02, 2022 | 3.296 | 3.296 | 3.242 | 3.287 | 4,621,451 | +0.02(+0.55%) |
Feb 01, 2022 | 3.206 | 3.269 | 3.197 | 3.269 | 4,367,434 | +0.09(+2.84%) |
Jan 31, 2022 | 3.143 | 3.179 | 3.116 | 3.179 | 7,453,825 | -0.03(-0.84%) |
Jan 28, 2022 | 3.179 | 3.211 | 3.152 | 3.206 | 5,369,562 | +0.00(+0.00%) |
Jan 27, 2022 | 3.242 | 3.269 | 3.161 | 3.206 | 12,604,566 | +0.03(+0.85%) |
Jan 26, 2022 | 3.206 | 3.220 | 3.143 | 3.179 | 6,413,221 | +0.07(+2.33%) |
Jan 25, 2022 | 3.026 | 3.134 | 2.998 | 3.107 | 7,582,507 | +0.05(+1.48%) |
Jan 24, 2022 | 3.044 | 3.071 | 2.962 | 3.062 | 9,049,891 | -0.06(-2.02%) |
Jan 21, 2022 | 3.152 | 3.170 | 3.111 | 3.125 | 12,067,058 | -0.05(-1.70%) |
Jan 20, 2022 | 3.197 | 3.242 | 3.161 | 3.179 | 7,178,556 | -0.02(-0.56%) |
Jan 19, 2022 | 3.251 | 3.260 | 3.188 | 3.197 | 12,389,464 | -0.05(-1.67%) |
Jan 18, 2022 | 3.251 | 3.278 | 3.233 | 3.251 | 8,222,020 | -0.08(-2.44%) |
Jan 14, 2022 | 3.333 | 0 | +0.08(+2.50%) | |||
Jan 13, 2022 | 3.260 | 3.287 | 3.233 | 3.251 | 10,013,831 | +0.00(+0.00%) |
Jan 12, 2022 | 3.224 | 3.260 | 3.211 | 3.251 | 6,505,052 | -0.01(-0.28%) |
Jan 11, 2022 | 3.197 | 3.278 | 3.174 | 3.260 | 9,495,314 | +0.02(+0.56%) |
Jan 10, 2022 | 3.242 | 3.242 | 3.179 | 3.242 | 14,595,780 | +0.01(+0.28%) |
Jan 07, 2022 | 3.170 | 3.233 | 3.161 | 3.233 | 7,975,827 | +0.04(+1.13%) |
Jan 06, 2022 | 3.152 | 3.202 | 3.116 | 3.197 | 6,136,032 | +0.13(+4.12%) |
Jan 05, 2022 | 3.125 | 3.143 | 3.053 | 3.071 | 4,455,318 | -0.03(-0.87%) |
Jan 04, 2022 | 3.089 | 3.125 | 3.080 | 3.098 | 6,887,005 | +0.06(+2.08%) |
Jan 03, 2022 | 2.989 | 3.035 | 2.989 | 3.035 | 6,001,439 | +0.06(+2.13%) |
Dec 31, 2021 | 2.971 | 2.989 | 2.962 | 2.971 | 3,452,264 | -0.01(-0.30%) |
Dec 30, 2021 | 2.971 | 3.007 | 2.971 | 2.980 | 4,031,426 | +0.01(+0.30%) |
Dec 29, 2021 | 2.962 | 2.998 | 2.962 | 2.971 | 7,592,588 | +0.00(+0.00%) |
Dec 28, 2021 | 2.953 | 2.980 | 2.953 | 2.971 | 4,015,170 | +0.00(+0.00%) |
Dec 27, 2021 | 2.953 | 2.980 | 2.935 | 2.971 | 4,736,186 | +0.03(+0.92%) |
Dec 23, 2021 | 2.926 | 2.971 | 2.926 | 2.944 | 6,550,783 | +0.08(+2.84%) |
Dec 22, 2021 | 2.827 | 2.872 | 2.818 | 2.863 | 8,176,897 | +0.04(+1.28%) |
Dec 21, 2021 | 2.827 | 2.845 | 2.818 | 2.827 | 10,354,919 | +0.04(+1.29%) |
Dec 20, 2021 | 2.791 | 2.818 | 2.755 | 2.791 | 12,105,071 | +0.03(+0.98%) |
Dec 17, 2021 | 2.791 | 2.800 | 2.755 | 2.764 | 9,095,788 | +0.00(+0.00%) |
Dec 16, 2021 | 2.800 | 2.818 | 2.755 | 2.764 | 8,761,761 | +0.07(+2.68%) |
Dec 15, 2021 | 2.700 | 2.709 | 2.673 | 2.691 | 9,769,392 | -0.01(-0.33%) |
Dec 14, 2021 | 2.682 | 2.750 | 2.682 | 2.700 | 13,634,790 | +0.03(+1.01%) |
Dec 13, 2021 | 2.718 | 2.718 | 2.673 | 2.673 | 11,330,970 | -0.06(-2.31%) |
Dec 10, 2021 | 2.728 | 2.746 | 2.709 | 2.737 | 16,719,668 | +0.02(+0.66%) |
Dec 09, 2021 | 2.773 | 2.782 | 2.709 | 2.718 | 33,766,476 | -0.09(-3.22%) |
Dec 08, 2021 | 2.836 | 2.854 | 2.782 | 2.809 | 19,273,790 | -0.06(-2.20%) |
Dec 07, 2021 | 2.863 | 2.899 | 2.854 | 2.872 | 7,184,391 | +0.01(+0.32%) |
Dec 06, 2021 | 2.845 | 2.881 | 2.836 | 2.863 | 5,046,440 | +0.03(+0.96%) |
Dec 03, 2021 | 2.845 | 2.863 | 2.800 | 2.836 | 6,705,211 | -0.03(-0.95%) |
Dec 02, 2021 | 2.836 | 2.890 | 2.827 | 2.863 | 5,828,087 | +0.07(+2.59%) |