Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.700 | 2.760 | 2.660 | 2.680 | 101,391 | -0.16(-5.63%) |
Feb 25, 2022 | 2.870 | 2.840 | 2.800 | 2.840 | 73,059 | -0.02(-0.70%) |
Feb 24, 2022 | 2.800 | 2.900 | 2.740 | 2.860 | 124,476 | -0.09(-3.05%) |
Feb 23, 2022 | 3.050 | 3.050 | 2.890 | 2.950 | 218,761 | -0.03(-1.01%) |
Feb 22, 2022 | 2.860 | 3.060 | 2.860 | 2.980 | 75,436 | +0.00(+0.17%) |
Feb 18, 2022 | 2.975 | 0 | -0.00(-0.17%) | |||
Feb 17, 2022 | 2.990 | 3.090 | 2.900 | 2.980 | 29,705 | -0.02(-0.50%) |
Feb 16, 2022 | 3.060 | 3.060 | 2.880 | 2.995 | 40,872 | +0.04(+1.53%) |
Feb 15, 2022 | 3.000 | 3.000 | 2.920 | 2.950 | 132,268 | +0.03(+1.03%) |
Feb 14, 2022 | 2.890 | 2.980 | 2.880 | 2.920 | 126,570 | -0.01(-0.34%) |
Feb 11, 2022 | 3.050 | 3.050 | 2.920 | 2.930 | 59,686 | -0.05(-1.76%) |
Feb 10, 2022 | 2.910 | 3.080 | 2.910 | 2.982 | 80,834 | -0.04(-1.24%) |
Feb 09, 2022 | 3.090 | 3.090 | 2.970 | 3.020 | 88,344 | +0.06(+2.03%) |
Feb 08, 2022 | 2.880 | 2.980 | 2.880 | 2.960 | 179,764 | -0.01(-0.34%) |
Feb 07, 2022 | 2.990 | 3.010 | 2.943 | 2.970 | 102,860 | -0.10(-3.41%) |
Feb 04, 2022 | 2.990 | 3.150 | 2.990 | 3.075 | 411,981 | +0.07(+2.16%) |
Feb 03, 2022 | 3.130 | 3.010 | 3.010 | 97,846 | -0.02(-0.66%) | |
Feb 02, 2022 | 3.100 | 3.190 | 3.020 | 3.030 | 57,711 | -0.01(-0.33%) |
Feb 01, 2022 | 3.050 | 4.585 | 2.990 | 3.040 | 244,777 | +0.02(+0.67%) |
Jan 31, 2022 | 2.900 | 3.080 | 2.900 | 3.020 | 172,723 | +0.04(+1.17%) |
Jan 28, 2022 | 3.010 | 3.080 | 2.940 | 2.985 | 334,368 | +0.03(+1.19%) |
Jan 27, 2022 | 3.070 | 3.070 | 2.950 | 2.950 | 166,860 | -0.14(-4.53%) |
Jan 26, 2022 | 3.240 | 3.240 | 3.070 | 3.090 | 191,910 | -0.05(-1.59%) |
Jan 25, 2022 | 3.130 | 3.210 | 3.040 | 3.140 | 113,080 | -0.10(-3.09%) |
Jan 24, 2022 | 3.200 | 3.370 | 3.200 | 3.240 | 217,421 | -0.06(-1.82%) |
Jan 21, 2022 | 3.440 | 3.440 | 3.280 | 3.300 | 99,693 | -0.26(-7.30%) |
Jan 20, 2022 | 3.680 | 3.680 | 3.500 | 3.560 | 164,593 | -0.41(-10.33%) |
Jan 19, 2022 | 3.960 | 4.090 | 3.960 | 3.970 | 173,106 | -0.22(-5.25%) |
Jan 18, 2022 | 4.220 | 4.220 | 3.960 | 4.190 | 410,779 | +0.01(+0.24%) |
Jan 14, 2022 | 4.180 | 0 | -0.04(-0.95%) | |||
Jan 13, 2022 | 4.240 | 4.380 | 4.210 | 4.220 | 57,593 | -0.09(-2.09%) |
Jan 12, 2022 | 4.170 | 4.400 | 4.170 | 4.310 | 42,151 | +0.10(+2.38%) |
Jan 11, 2022 | 4.260 | 4.330 | 4.050 | 4.210 | 78,036 | +0.03(+0.72%) |
Jan 10, 2022 | 4.070 | 4.240 | 4.070 | 4.180 | 379,641 | +0.05(+1.21%) |
Jan 07, 2022 | 4.270 | 4.270 | 4.110 | 4.130 | 35,476 | -0.10(-2.36%) |
Jan 06, 2022 | 4.080 | 4.350 | 4.080 | 4.230 | 95,130 | +0.04(+0.95%) |
Jan 05, 2022 | 4.340 | 4.340 | 4.060 | 4.190 | 49,051 | +0.04(+0.96%) |
Jan 04, 2022 | 4.050 | 4.190 | 4.050 | 4.150 | 251,447 | +0.26(+6.55%) |
Jan 03, 2022 | 4.020 | 4.020 | 3.800 | 3.895 | 123,103 | +0.02(+0.39%) |
Dec 31, 2021 | 3.880 | 3.950 | 3.820 | 3.880 | 79,608 | +0.06(+1.57%) |
Dec 30, 2021 | 3.910 | 3.910 | 3.800 | 3.820 | 120,441 | -0.04(-0.95%) |
Dec 29, 2021 | 3.800 | 4.010 | 3.800 | 3.857 | 54,896 | -0.05(-1.37%) |
Dec 28, 2021 | 3.850 | 3.930 | 3.850 | 3.910 | 265,002 | -0.02(-0.41%) |
Dec 27, 2021 | 3.920 | 4.040 | 3.800 | 3.926 | 258,947 | +0.03(+0.67%) |
Dec 23, 2021 | 3.800 | 4.050 | 3.800 | 3.900 | 203,445 | +0.03(+0.91%) |
Dec 22, 2021 | 3.800 | 3.890 | 3.800 | 3.865 | 105,812 | +0.01(+0.13%) |
Dec 21, 2021 | 3.870 | 3.940 | 3.800 | 3.860 | 116,191 | +0.04(+1.05%) |
Dec 20, 2021 | 3.850 | 3.930 | 3.800 | 3.820 | 166,542 | -0.15(-3.66%) |
Dec 17, 2021 | 3.850 | 4.070 | 3.850 | 3.965 | 228,253 | -0.04(-1.06%) |
Dec 16, 2021 | 3.950 | 4.040 | 3.910 | 4.008 | 116,143 | +0.07(+1.71%) |
Dec 15, 2021 | 4.000 | 4.000 | 3.860 | 3.940 | 125,070 | -0.12(-2.96%) |
Dec 14, 2021 | 4.170 | 4.170 | 4.020 | 4.060 | 108,570 | -0.05(-1.10%) |
Dec 13, 2021 | 4.000 | 4.250 | 4.000 | 4.105 | 121,208 | -0.07(-1.79%) |
Dec 10, 2021 | 4.320 | 4.320 | 4.060 | 4.180 | 122,845 | -0.04(-0.83%) |
Dec 09, 2021 | 4.090 | 4.270 | 4.090 | 4.215 | 366,706 | +0.02(+0.60%) |
Dec 08, 2021 | 4.180 | 4.310 | 4.040 | 4.190 | 134,444 | +0.02(+0.48%) |
Dec 07, 2021 | 4.130 | 4.200 | 4.040 | 4.170 | 175,095 | +0.03(+0.72%) |
Dec 06, 2021 | 4.220 | 4.220 | 3.970 | 4.140 | 126,804 | -0.03(-0.72%) |
Dec 03, 2021 | 4.380 | 4.380 | 4.160 | 4.170 | 92,693 | -0.00(-0.05%) |
Dec 02, 2021 | 4.200 | 4.310 | 4.150 | 4.172 | 174,002 | -0.10(-2.30%) |