Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.278 | 3.287 | 3.159 | 3.241 | 3,228,280 | -0.04(-1.11%) |
Feb 25, 2022 | 3.305 | 3.296 | 3.241 | 3.278 | 1,187,005 | -0.05(-1.64%) |
Feb 24, 2022 | 2.931 | 3.342 | 2.931 | 3.333 | 1,676,334 | +0.13(+3.99%) |
Feb 23, 2022 | 3.223 | 3.296 | 3.154 | 3.205 | 1,362,313 | +0.02(+0.57%) |
Feb 22, 2022 | 3.259 | 3.360 | 3.177 | 3.186 | 1,204,162 | -0.16(-4.90%) |
Feb 18, 2022 | 3.351 | 0 | -0.09(-2.65%) | |||
Feb 17, 2022 | 3.469 | 3.542 | 3.406 | 3.442 | 2,736,910 | -0.07(-2.08%) |
Feb 16, 2022 | 3.606 | 3.606 | 3.460 | 3.515 | 1,733,902 | -0.12(-3.27%) |
Feb 15, 2022 | 3.469 | 3.643 | 3.469 | 3.634 | 2,961,990 | +0.18(+5.29%) |
Feb 14, 2022 | 3.387 | 3.561 | 3.387 | 3.451 | 3,070,483 | +0.00(+0.00%) |
Feb 11, 2022 | 3.378 | 3.570 | 3.369 | 3.451 | 2,681,957 | +0.02(+0.53%) |
Feb 10, 2022 | 3.241 | 3.561 | 3.237 | 3.433 | 2,890,257 | +0.06(+1.90%) |
Feb 09, 2022 | 3.168 | 3.401 | 3.141 | 3.369 | 1,691,379 | +0.27(+8.85%) |
Feb 08, 2022 | 2.995 | 3.104 | 2.949 | 3.095 | 871,570 | +0.08(+2.73%) |
Feb 07, 2022 | 3.068 | 3.123 | 2.976 | 3.013 | 638,716 | -0.06(-2.08%) |
Feb 04, 2022 | 2.976 | 3.086 | 2.931 | 3.077 | 746,725 | +0.09(+3.06%) |
Feb 03, 2022 | 3.022 | 2.967 | 2.986 | 789,726 | -0.10(-3.25%) | |
Feb 02, 2022 | 3.323 | 3.351 | 3.077 | 3.086 | 1,121,929 | -0.24(-7.14%) |
Feb 01, 2022 | 3.259 | 3.415 | 3.136 | 3.323 | 1,358,005 | +0.05(+1.68%) |
Jan 31, 2022 | 2.931 | 3.269 | 2,184,211 | +0.39(+13.65%) | ||
Jan 28, 2022 | 2.716 | 2.917 | 2.648 | 2.876 | 2,406,683 | +0.16(+6.06%) |
Jan 27, 2022 | 2.867 | 2.905 | 2.684 | 2.712 | 2,447,186 | -0.14(-4.81%) |
Jan 26, 2022 | 3.150 | 3.154 | 2.839 | 2.849 | 1,747,164 | -0.21(-6.87%) |
Jan 25, 2022 | 2.967 | 3.141 | 2.958 | 3.059 | 972,045 | +0.02(+0.60%) |
Jan 24, 2022 | 2.976 | 3.049 | 2.830 | 3.040 | 2,165,459 | -0.06(-2.06%) |
Jan 21, 2022 | 3.269 | 3.278 | 3.081 | 3.104 | 1,556,189 | -0.21(-6.34%) |
Jan 20, 2022 | 3.186 | 3.442 | 3.168 | 3.314 | 2,062,853 | +0.26(+8.68%) |
Jan 19, 2022 | 3.150 | 3.173 | 3.040 | 3.049 | 1,350,145 | -0.05(-1.76%) |
Jan 18, 2022 | 3.123 | 3.186 | 3.095 | 3.104 | 1,815,732 | -0.08(-2.58%) |
Jan 14, 2022 | 3.186 | 0 | -0.12(-3.59%) | |||
Jan 13, 2022 | 3.415 | 3.415 | 3.287 | 3.305 | 1,238,529 | -0.12(-3.47%) |
Jan 12, 2022 | 3.396 | 3.524 | 3.387 | 3.424 | 2,528,210 | +0.07(+2.18%) |
Jan 11, 2022 | 3.159 | 3.387 | 3.159 | 3.351 | 3,349,131 | +0.23(+7.31%) |
Jan 10, 2022 | 3.342 | 3.351 | 3.123 | 3.123 | 2,355,831 | -0.18(-5.53%) |
Jan 07, 2022 | 3.255 | 3.374 | 3.141 | 3.305 | 2,002,016 | +0.09(+2.84%) |
Jan 06, 2022 | 3.186 | 3.296 | 3.150 | 3.214 | 1,738,648 | +0.07(+2.33%) |
Jan 05, 2022 | 3.196 | 3.360 | 3.095 | 3.141 | 1,709,314 | -0.06(-1.99%) |
Jan 04, 2022 | 3.433 | 3.442 | 3.205 | 3.205 | 1,489,179 | -0.26(-7.39%) |
Jan 03, 2022 | 3.588 | 3.606 | 3.428 | 3.460 | 1,479,430 | -0.06(-1.81%) |
Dec 31, 2021 | 3.360 | 3.579 | 3.351 | 3.524 | 1,795,645 | +0.12(+3.49%) |
Dec 30, 2021 | 3.077 | 3.511 | 3.077 | 3.406 | 3,236,313 | +0.32(+10.36%) |
Dec 29, 2021 | 3.104 | 3.168 | 3.077 | 3.086 | 1,472,769 | -0.07(-2.31%) |
Dec 28, 2021 | 3.232 | 3.250 | 3.123 | 3.159 | 1,962,748 | -0.06(-1.98%) |
Dec 27, 2021 | 3.369 | 3.424 | 3.214 | 3.223 | 1,783,884 | -0.14(-4.08%) |
Dec 23, 2021 | 3.351 | 3.415 | 3.255 | 3.360 | 1,658,772 | +0.02(+0.55%) |
Dec 22, 2021 | 3.196 | 3.406 | 3.123 | 3.342 | 1,647,453 | +0.11(+3.39%) |
Dec 21, 2021 | 3.095 | 3.278 | 3.059 | 3.232 | 2,522,974 | +0.15(+4.73%) |
Dec 20, 2021 | 3.259 | 3.310 | 3.059 | 3.086 | 2,616,712 | -0.28(-8.40%) |
Dec 17, 2021 | 3.314 | 3.479 | 3.259 | 3.369 | 3,056,780 | -0.02(-0.54%) |
Dec 16, 2021 | 3.606 | 3.652 | 3.351 | 3.387 | 1,546,428 | -0.16(-4.38%) |
Dec 15, 2021 | 3.406 | 3.570 | 3.333 | 3.542 | 1,902,064 | +0.07(+2.11%) |
Dec 14, 2021 | 3.561 | 3.652 | 3.451 | 3.469 | 2,310,275 | -0.16(-4.34%) |
Dec 13, 2021 | 3.880 | 3.880 | 3.570 | 3.627 | 2,425,139 | -0.31(-7.83%) |
Dec 10, 2021 | 3.953 | 4.072 | 3.885 | 3.935 | 917,263 | -0.05(-1.15%) |
Dec 09, 2021 | 4.072 | 4.262 | 3.962 | 3.981 | 2,009,972 | -0.09(-2.24%) |
Dec 08, 2021 | 3.816 | 4.172 | 3.743 | 4.072 | 1,554,486 | +0.20(+5.19%) |
Dec 07, 2021 | 3.752 | 3.981 | 3.743 | 3.871 | 1,729,437 | +0.26(+7.34%) |
Dec 06, 2021 | 3.406 | 3.698 | 3.287 | 3.606 | 1,952,829 | +0.18(+5.33%) |
Dec 03, 2021 | 3.588 | 3.606 | 3.287 | 3.424 | 3,707,183 | -0.20(-5.54%) |
Dec 02, 2021 | 3.752 | 3.789 | 3.488 | 3.625 | 3,274,627 | -0.04(-1.00%) |