Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.590 | 2.620 | 2.500 | 2.560 | 30,282 | -0.05(-1.92%) |
Feb 25, 2022 | 2.600 | 2.655 | 2.530 | 2.610 | 51,046 | +0.07(+2.76%) |
Feb 24, 2022 | 2.400 | 2.570 | 2.300 | 2.540 | 82,112 | +0.02(+0.79%) |
Feb 23, 2022 | 2.640 | 2.720 | 2.520 | 2.520 | 39,066 | -0.15(-5.62%) |
Feb 22, 2022 | 2.690 | 2.730 | 2.550 | 2.670 | 63,358 | -0.17(-5.99%) |
Feb 18, 2022 | 2.840 | 0 | -0.02(-0.70%) | |||
Feb 17, 2022 | 2.950 | 3.010 | 2.840 | 2.860 | 47,440 | -0.12(-4.03%) |
Feb 16, 2022 | 2.740 | 2.990 | 2.660 | 2.980 | 113,127 | +0.24(+8.76%) |
Feb 15, 2022 | 2.610 | 2.750 | 2.590 | 2.740 | 67,020 | +0.10(+3.79%) |
Feb 14, 2022 | 2.640 | 2.649 | 2.570 | 2.640 | 47,048 | +0.00(+0.00%) |
Feb 11, 2022 | 2.830 | 2.840 | 2.550 | 2.640 | 343,949 | -0.47(-15.11%) |
Feb 10, 2022 | 3.410 | 3.420 | 3.110 | 3.110 | 167,327 | -0.29(-8.53%) |
Feb 09, 2022 | 3.410 | 3.450 | 3.300 | 3.400 | 68,460 | +0.04(+1.19%) |
Feb 08, 2022 | 3.410 | 3.410 | 3.240 | 3.360 | 15,289 | -0.02(-0.59%) |
Feb 07, 2022 | 3.480 | 3.480 | 3.240 | 3.380 | 43,360 | -0.07(-2.03%) |
Feb 04, 2022 | 3.450 | 3.455 | 3.351 | 3.450 | 36,368 | +0.09(+2.80%) |
Feb 03, 2022 | 3.370 | 3.429 | 3.356 | 22,230 | -0.01(-0.41%) | |
Feb 02, 2022 | 3.420 | 3.440 | 3.310 | 3.370 | 22,695 | +0.00(+0.00%) |
Feb 01, 2022 | 3.310 | 3.490 | 3.230 | 3.370 | 52,992 | +0.07(+2.12%) |
Jan 31, 2022 | 3.180 | 3.370 | 3.137 | 3.300 | 35,229 | +0.10(+3.12%) |
Jan 28, 2022 | 3.360 | 3.550 | 3.120 | 3.200 | 269,014 | -0.20(-5.88%) |
Jan 27, 2022 | 3.530 | 3.560 | 3.320 | 3.400 | 69,117 | -0.09(-2.58%) |
Jan 26, 2022 | 3.560 | 3.593 | 3.380 | 3.490 | 55,418 | -0.01(-0.29%) |
Jan 25, 2022 | 3.300 | 3.510 | 3.300 | 3.500 | 41,666 | +0.14(+4.17%) |
Jan 24, 2022 | 3.600 | 3.620 | 3.170 | 3.360 | 229,804 | -0.34(-9.19%) |
Jan 21, 2022 | 3.910 | 4.250 | 3.600 | 3.700 | 556,112 | -0.21(-5.37%) |
Jan 20, 2022 | 4.000 | 4.100 | 3.860 | 3.910 | 74,549 | -0.04(-1.01%) |
Jan 19, 2022 | 4.050 | 4.123 | 3.920 | 3.950 | 47,764 | -0.10(-2.47%) |
Jan 18, 2022 | 4.030 | 4.110 | 3.920 | 4.050 | 59,200 | +0.01(+0.25%) |
Jan 14, 2022 | 4.040 | 0 | -0.03(-0.74%) | |||
Jan 13, 2022 | 4.280 | 4.280 | 4.050 | 4.070 | 58,331 | -0.21(-4.91%) |
Jan 12, 2022 | 4.240 | 4.340 | 4.180 | 4.280 | 34,362 | +0.01(+0.23%) |
Jan 11, 2022 | 4.220 | 4.310 | 4.118 | 4.270 | 87,112 | +0.01(+0.23%) |
Jan 10, 2022 | 4.050 | 4.260 | 4.030 | 4.260 | 61,831 | +0.12(+2.90%) |
Jan 07, 2022 | 4.140 | 4.140 | 4.011 | 4.140 | 27,530 | +0.00(+0.00%) |
Jan 06, 2022 | 4.080 | 4.170 | 3.900 | 4.140 | 91,893 | +0.06(+1.47%) |
Jan 05, 2022 | 4.400 | 4.400 | 4.030 | 4.080 | 156,731 | -0.33(-7.48%) |
Jan 04, 2022 | 4.390 | 4.430 | 4.070 | 4.410 | 340,503 | -0.01(-0.23%) |
Jan 03, 2022 | 4.060 | 4.450 | 4.030 | 4.420 | 119,954 | +0.40(+9.95%) |
Dec 31, 2021 | 4.170 | 4.250 | 4.020 | 4.020 | 169,510 | -0.16(-3.83%) |
Dec 30, 2021 | 4.100 | 4.400 | 4.100 | 4.180 | 138,907 | -0.04(-0.95%) |
Dec 29, 2021 | 4.250 | 4.280 | 4.110 | 4.220 | 127,220 | -0.04(-0.94%) |
Dec 28, 2021 | 4.560 | 4.620 | 4.250 | 4.260 | 279,246 | -0.32(-6.99%) |
Dec 27, 2021 | 4.800 | 4.800 | 4.530 | 4.580 | 165,334 | -0.18(-3.78%) |
Dec 23, 2021 | 4.860 | 4.900 | 4.710 | 4.760 | 162,025 | -0.09(-1.86%) |
Dec 22, 2021 | 4.900 | 4.980 | 4.840 | 4.850 | 82,449 | -0.07(-1.42%) |
Dec 21, 2021 | 5.000 | 5.100 | 4.810 | 4.920 | 165,509 | -0.08(-1.60%) |
Dec 20, 2021 | 4.940 | 5.150 | 4.876 | 5.000 | 138,835 | -0.03(-0.60%) |
Dec 17, 2021 | 4.980 | 5.050 | 4.820 | 5.030 | 223,386 | +0.01(+0.20%) |
Dec 16, 2021 | 5.140 | 5.180 | 4.930 | 5.020 | 97,175 | -0.20(-3.83%) |
Dec 15, 2021 | 5.000 | 5.250 | 4.800 | 5.220 | 126,634 | -0.01(-0.19%) |
Dec 14, 2021 | 4.730 | 5.240 | 4.640 | 5.230 | 325,714 | +0.44(+9.19%) |
Dec 13, 2021 | 4.853 | 4.900 | 4.520 | 4.790 | 266,733 | -0.11(-2.24%) |
Dec 10, 2021 | 5.130 | 5.261 | 4.750 | 4.900 | 1,058,754 | -0.18(-3.54%) |
Dec 09, 2021 | 5.330 | 5.330 | 5.000 | 5.080 | 3,700,417 | -0.22(-4.15%) |
Dec 08, 2021 | 5.170 | 5.380 | 5.120 | 5.300 | 178,671 | +0.13(+2.51%) |
Dec 07, 2021 | 5.170 | 5.250 | 5.080 | 5.170 | 131,310 | +0.10(+1.97%) |
Dec 06, 2021 | 5.150 | 5.240 | 4.950 | 5.070 | 180,355 | -0.16(-3.06%) |
Dec 03, 2021 | 5.350 | 5.350 | 5.030 | 5.230 | 270,322 | -0.17(-3.15%) |
Dec 02, 2021 | 5.390 | 5.520 | 5.020 | 5.400 | 319,890 | -0.04(-0.74%) |