Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.730 | 3.900 | 3.700 | 3.740 | 9,026,505 | +0.02(+0.54%) |
Feb 25, 2022 | 4.020 | 3.880 | 3.690 | 3.720 | 8,895,534 | -0.29(-7.23%) |
Feb 24, 2022 | 3.300 | 4.010 | 3.260 | 4.010 | 8,388,753 | +0.36(+9.86%) |
Feb 23, 2022 | 3.790 | 3.790 | 3.630 | 3.650 | 3,059,951 | -0.08(-2.14%) |
Feb 22, 2022 | 3.710 | 3.775 | 3.680 | 3.730 | 5,960,781 | -0.02(-0.53%) |
Feb 18, 2022 | 3.750 | 0 | +0.12(+3.31%) | |||
Feb 17, 2022 | 3.590 | 3.740 | 3.560 | 3.630 | 2,905,370 | -0.03(-0.82%) |
Feb 16, 2022 | 3.470 | 3.670 | 3.460 | 3.660 | 5,486,748 | +0.16(+4.57%) |
Feb 15, 2022 | 3.300 | 3.520 | 3.293 | 3.500 | 4,963,765 | +0.26(+8.02%) |
Feb 14, 2022 | 3.350 | 3.400 | 3.192 | 3.240 | 988,222 | -0.12(-3.57%) |
Feb 11, 2022 | 3.370 | 3.440 | 3.310 | 3.360 | 2,692,441 | -0.03(-0.88%) |
Feb 10, 2022 | 3.220 | 3.435 | 3.210 | 3.390 | 3,422,126 | +0.07(+2.11%) |
Feb 09, 2022 | 3.140 | 3.315 | 3.110 | 3.320 | 2,145,234 | +0.22(+7.10%) |
Feb 08, 2022 | 2.940 | 3.100 | 2.930 | 3.100 | 1,207,172 | +0.16(+5.44%) |
Feb 07, 2022 | 2.880 | 2.965 | 2.880 | 2.940 | 3,101,417 | +0.02(+0.68%) |
Feb 04, 2022 | 2.800 | 2.945 | 2.800 | 2.920 | 1,543,805 | +0.07(+2.46%) |
Feb 03, 2022 | 2.870 | 2.850 | 1,508,457 | -0.09(-3.06%) | ||
Feb 02, 2022 | 3.100 | 3.110 | 2.920 | 2.940 | 1,744,719 | -0.14(-4.55%) |
Feb 01, 2022 | 3.020 | 3.150 | 3.020 | 3.080 | 2,632,903 | +0.02(+0.65%) |
Jan 31, 2022 | 2.940 | 3.060 | 2,167,627 | +0.07(+2.34%) | ||
Jan 28, 2022 | 2.760 | 2.990 | 2.705 | 2.990 | 3,192,575 | +0.24(+8.73%) |
Jan 27, 2022 | 2.950 | 3.015 | 2.720 | 2.750 | 2,242,256 | -0.15(-5.17%) |
Jan 26, 2022 | 3.020 | 3.060 | 2.890 | 2.900 | 1,724,662 | -0.07(-2.36%) |
Jan 25, 2022 | 3.030 | 3.100 | 2.930 | 2.970 | 2,493,886 | -0.12(-3.88%) |
Jan 24, 2022 | 3.020 | 3.110 | 2.810 | 3.090 | 2,572,515 | +0.01(+0.32%) |
Jan 21, 2022 | 3.070 | 3.115 | 2.970 | 3.080 | 2,602,231 | -0.01(-0.32%) |
Jan 20, 2022 | 3.120 | 3.270 | 3.080 | 3.090 | 1,121,022 | -0.03(-0.96%) |
Jan 19, 2022 | 3.210 | 3.220 | 3.110 | 3.120 | 1,543,636 | -0.06(-1.89%) |
Jan 18, 2022 | 3.200 | 3.235 | 3.155 | 3.180 | 1,493,583 | -0.08(-2.45%) |
Jan 14, 2022 | 3.260 | 0 | -0.03(-0.91%) | |||
Jan 13, 2022 | 3.300 | 3.410 | 3.260 | 3.290 | 924,728 | +0.00(+0.00%) |
Jan 12, 2022 | 3.310 | 3.395 | 3.270 | 3.290 | 1,625,413 | -0.01(-0.30%) |
Jan 11, 2022 | 3.250 | 3.300 | 3.160 | 3.300 | 1,065,765 | +0.04(+1.23%) |
Jan 10, 2022 | 3.160 | 3.260 | 3.085 | 3.260 | 1,974,959 | +0.06(+1.87%) |
Jan 07, 2022 | 3.050 | 3.205 | 3.025 | 3.200 | 1,541,207 | +0.13(+4.23%) |
Jan 06, 2022 | 3.130 | 3.150 | 3.020 | 3.070 | 1,553,451 | -0.07(-2.23%) |
Jan 05, 2022 | 3.350 | 3.410 | 3.090 | 3.140 | 3,130,314 | -0.23(-6.82%) |
Jan 04, 2022 | 3.410 | 3.480 | 3.360 | 3.370 | 1,157,184 | -0.02(-0.59%) |
Jan 03, 2022 | 3.330 | 3.465 | 3.330 | 3.390 | 3,446,987 | +0.08(+2.42%) |
Dec 31, 2021 | 3.250 | 3.335 | 3.245 | 3.310 | 854,944 | +0.04(+1.22%) |
Dec 30, 2021 | 3.260 | 3.350 | 3.260 | 3.270 | 682,069 | -0.01(-0.30%) |
Dec 29, 2021 | 3.340 | 3.365 | 3.210 | 3.280 | 888,225 | -0.06(-1.80%) |
Dec 28, 2021 | 3.350 | 3.410 | 3.330 | 3.340 | 1,374,835 | -0.04(-1.18%) |
Dec 27, 2021 | 3.440 | 3.440 | 3.350 | 3.380 | 1,029,969 | -0.04(-1.17%) |
Dec 23, 2021 | 3.400 | 3.440 | 3.323 | 3.420 | 1,826,248 | +0.02(+0.59%) |
Dec 22, 2021 | 3.330 | 3.410 | 3.305 | 3.400 | 2,479,168 | +0.04(+1.19%) |
Dec 21, 2021 | 3.210 | 3.360 | 3.180 | 3.360 | 1,603,168 | +0.19(+5.99%) |
Dec 20, 2021 | 3.080 | 3.205 | 3.065 | 3.170 | 1,853,729 | -0.08(-2.46%) |
Dec 17, 2021 | 3.060 | 3.250 | 2.965 | 3.250 | 3,639,679 | +0.18(+5.86%) |
Dec 16, 2021 | 3.220 | 3.230 | 2.990 | 3.070 | 1,925,644 | -0.10(-3.15%) |
Dec 15, 2021 | 3.150 | 3.220 | 3.060 | 3.170 | 2,427,865 | +0.01(+0.32%) |
Dec 14, 2021 | 3.280 | 3.280 | 3.115 | 3.160 | 1,666,604 | -0.13(-3.95%) |
Dec 13, 2021 | 3.430 | 3.440 | 3.245 | 3.290 | 4,081,601 | +0.24(+7.87%) |
Dec 10, 2021 | 3.150 | 3.165 | 2.985 | 3.050 | 2,541,692 | -0.07(-2.24%) |
Dec 09, 2021 | 3.180 | 3.295 | 3.100 | 3.120 | 1,099,503 | -0.12(-3.70%) |
Dec 08, 2021 | 3.120 | 3.250 | 3.073 | 3.240 | 1,733,118 | +0.12(+3.85%) |
Dec 07, 2021 | 3.050 | 3.150 | 3.040 | 3.120 | 1,365,933 | +0.06(+1.96%) |
Dec 06, 2021 | 2.960 | 3.060 | 2.890 | 3.060 | 1,369,460 | +0.13(+4.44%) |
Dec 03, 2021 | 3.050 | 3.050 | 2.885 | 2.930 | 1,548,903 | -0.11(-3.62%) |
Dec 02, 2021 | 2.960 | 3.075 | 2.910 | 3.040 | 1,295,246 | +0.12(+4.11%) |