Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.030 | 3.380 | 3.030 | 3.180 | 314,644 | +0.11(+3.58%) |
Feb 25, 2022 | 3.110 | 3.100 | 3.000 | 3.070 | 62,125 | -0.05(-1.60%) |
Feb 24, 2022 | 2.700 | 3.150 | 2.711 | 3.120 | 153,220 | +0.19(+6.48%) |
Feb 23, 2022 | 2.970 | 3.100 | 2.890 | 2.930 | 101,656 | +0.02(+0.69%) |
Feb 22, 2022 | 3.160 | 3.250 | 2.910 | 2.910 | 236,062 | -0.42(-12.61%) |
Feb 18, 2022 | 3.330 | 0 | -0.05(-1.48%) | |||
Feb 17, 2022 | 3.440 | 3.570 | 3.380 | 3.380 | 79,859 | -0.14(-3.98%) |
Feb 16, 2022 | 3.550 | 3.565 | 3.420 | 3.520 | 71,059 | -0.07(-1.95%) |
Feb 15, 2022 | 3.290 | 3.620 | 3.275 | 3.590 | 192,976 | +0.36(+11.15%) |
Feb 14, 2022 | 3.270 | 3.360 | 3.190 | 3.230 | 81,308 | -0.04(-1.22%) |
Feb 11, 2022 | 3.460 | 3.570 | 3.230 | 3.270 | 141,282 | -0.20(-5.76%) |
Feb 10, 2022 | 3.410 | 3.620 | 3.310 | 3.470 | 217,480 | -0.02(-0.57%) |
Feb 09, 2022 | 3.310 | 3.550 | 3.310 | 3.490 | 234,044 | +0.23(+7.06%) |
Feb 08, 2022 | 3.150 | 3.268 | 3.150 | 3.260 | 99,038 | +0.10(+3.16%) |
Feb 07, 2022 | 3.090 | 3.270 | 3.061 | 3.160 | 143,563 | +0.06(+1.94%) |
Feb 04, 2022 | 2.800 | 3.130 | 2.790 | 3.100 | 261,409 | +0.27(+9.54%) |
Feb 03, 2022 | 2.800 | 2.830 | 54,013 | -0.10(-3.41%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.920 | 2.930 | 244,784 | -0.20(-6.39%) |
Feb 01, 2022 | 2.900 | 3.170 | 2.870 | 3.130 | 216,198 | +0.25(+8.68%) |
Jan 31, 2022 | 2.700 | 2.880 | 208,619 | +0.17(+6.27%) | ||
Jan 28, 2022 | 2.680 | 2.730 | 2.550 | 2.710 | 115,413 | +0.02(+0.74%) |
Jan 27, 2022 | 2.980 | 2.980 | 2.610 | 2.690 | 167,430 | -0.21(-7.24%) |
Jan 26, 2022 | 2.950 | 3.050 | 2.850 | 2.900 | 149,902 | +0.05(+1.75%) |
Jan 25, 2022 | 2.850 | 2.950 | 2.800 | 2.850 | 88,855 | -0.09(-3.06%) |
Jan 24, 2022 | 2.630 | 2.950 | 2.430 | 2.940 | 483,758 | +0.23(+8.49%) |
Jan 21, 2022 | 2.890 | 2.910 | 2.680 | 2.710 | 309,316 | -0.25(-8.29%) |
Jan 20, 2022 | 3.040 | 3.189 | 2.940 | 2.955 | 181,197 | -0.07(-2.48%) |
Jan 19, 2022 | 3.310 | 3.340 | 3.020 | 3.030 | 267,831 | -0.26(-7.90%) |
Jan 18, 2022 | 3.400 | 3.500 | 3.250 | 3.290 | 214,900 | -0.13(-3.80%) |
Jan 14, 2022 | 3.420 | 0 | +0.03(+0.88%) | |||
Jan 13, 2022 | 3.500 | 3.530 | 3.380 | 3.390 | 186,229 | -0.07(-2.02%) |
Jan 12, 2022 | 3.570 | 3.570 | 3.430 | 3.460 | 139,586 | -0.05(-1.42%) |
Jan 11, 2022 | 3.420 | 3.620 | 3.400 | 3.510 | 171,216 | +0.10(+2.93%) |
Jan 10, 2022 | 3.400 | 3.498 | 3.335 | 3.410 | 188,419 | +0.01(+0.29%) |
Jan 07, 2022 | 3.420 | 3.550 | 3.330 | 3.400 | 194,029 | -0.01(-0.29%) |
Jan 06, 2022 | 3.440 | 3.560 | 3.270 | 3.410 | 251,669 | -0.06(-1.73%) |
Jan 05, 2022 | 3.700 | 3.760 | 3.370 | 3.470 | 344,123 | -0.24(-6.47%) |
Jan 04, 2022 | 4.000 | 4.000 | 3.630 | 3.710 | 400,958 | -0.22(-5.60%) |
Jan 03, 2022 | 3.630 | 4.020 | 3.630 | 3.930 | 380,726 | +0.32(+8.86%) |
Dec 31, 2021 | 3.710 | 3.780 | 3.600 | 3.610 | 388,735 | -0.06(-1.63%) |
Dec 30, 2021 | 3.760 | 3.945 | 3.670 | 3.670 | 964,541 | -0.12(-3.17%) |
Dec 29, 2021 | 3.980 | 3.990 | 3.780 | 3.790 | 379,497 | -0.19(-4.77%) |
Dec 28, 2021 | 4.140 | 4.160 | 3.980 | 3.980 | 274,646 | -0.18(-4.33%) |
Dec 27, 2021 | 4.230 | 4.305 | 4.100 | 4.160 | 393,415 | -0.09(-2.12%) |
Dec 23, 2021 | 4.000 | 4.450 | 3.950 | 4.250 | 681,945 | +0.23(+5.72%) |
Dec 22, 2021 | 4.030 | 4.120 | 3.960 | 4.020 | 177,694 | -0.04(-0.99%) |
Dec 21, 2021 | 3.900 | 4.090 | 3.900 | 4.060 | 223,790 | +0.17(+4.37%) |
Dec 20, 2021 | 3.890 | 3.980 | 3.770 | 3.890 | 326,757 | -0.13(-3.23%) |
Dec 17, 2021 | 3.720 | 4.050 | 3.610 | 4.020 | 371,232 | +0.26(+6.91%) |
Dec 16, 2021 | 4.060 | 4.083 | 3.760 | 3.760 | 234,002 | -0.22(-5.53%) |
Dec 15, 2021 | 3.900 | 3.990 | 3.670 | 3.980 | 465,318 | +0.10(+2.58%) |
Dec 14, 2021 | 3.880 | 3.947 | 3.820 | 3.880 | 275,977 | -0.08(-2.02%) |
Dec 13, 2021 | 4.070 | 4.120 | 3.870 | 3.960 | 332,289 | -0.11(-2.70%) |
Dec 10, 2021 | 4.190 | 4.250 | 4.000 | 4.070 | 248,532 | -0.12(-2.86%) |
Dec 09, 2021 | 4.560 | 4.630 | 4.190 | 4.190 | 514,390 | -0.13(-3.01%) |
Dec 08, 2021 | 4.260 | 4.380 | 4.080 | 4.320 | 399,132 | +0.12(+2.86%) |
Dec 07, 2021 | 4.130 | 4.340 | 4.120 | 4.200 | 374,471 | +0.17(+4.22%) |
Dec 06, 2021 | 4.150 | 4.210 | 3.860 | 4.030 | 526,485 | -0.05(-1.23%) |
Dec 03, 2021 | 4.660 | 4.750 | 4.070 | 4.080 | 1,078,202 | -0.56(-12.07%) |
Dec 02, 2021 | 4.870 | 4.930 | 4.530 | 4.640 | 723,428 | -0.16(-3.33%) |