Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.000 | 3.110 | 2.800 | 3.100 | 591,919 | +0.04(+1.47%) |
Feb 25, 2022 | 3.000 | 3.080 | 2.900 | 3.055 | 333,736 | +0.03(+0.83%) |
Feb 24, 2022 | 2.850 | 3.030 | 2.720 | 3.030 | 366,825 | +0.10(+3.41%) |
Feb 23, 2022 | 2.870 | 3.090 | 2.870 | 2.930 | 239,479 | -0.09(-2.98%) |
Feb 22, 2022 | 3.040 | 3.247 | 2.960 | 3.020 | 334,803 | -0.10(-3.21%) |
Feb 18, 2022 | 3.120 | 0 | -0.08(-2.36%) | |||
Feb 17, 2022 | 3.320 | 3.320 | 3.180 | 3.195 | 432,273 | -0.11(-3.47%) |
Feb 16, 2022 | 3.260 | 3.310 | 3.210 | 3.310 | 418,014 | +0.05(+1.53%) |
Feb 15, 2022 | 3.250 | 3.290 | 3.170 | 3.260 | 486,545 | +0.04(+1.24%) |
Feb 14, 2022 | 3.320 | 3.320 | 2.960 | 3.220 | 260,414 | +0.09(+2.88%) |
Feb 11, 2022 | 3.130 | 3.250 | 3.080 | 3.130 | 590,460 | +0.00(+0.00%) |
Feb 10, 2022 | 3.150 | 3.390 | 3.130 | 3.130 | 896,986 | -0.03(-0.95%) |
Feb 09, 2022 | 3.040 | 3.195 | 2.970 | 3.160 | 428,667 | +0.17(+5.69%) |
Feb 08, 2022 | 2.986 | 3.010 | 2.890 | 2.990 | 189,780 | +0.04(+1.36%) |
Feb 07, 2022 | 2.920 | 3.040 | 2.850 | 2.950 | 645,379 | +0.03(+1.03%) |
Feb 04, 2022 | 2.700 | 3.010 | 2.700 | 2.920 | 687,595 | +0.19(+6.96%) |
Feb 03, 2022 | 2.740 | 2.690 | 2.730 | 374,163 | -0.17(-5.86%) | |
Feb 02, 2022 | 2.940 | 3.100 | 2.850 | 2.900 | 212,719 | -0.04(-1.36%) |
Feb 01, 2022 | 2.870 | 2.950 | 2.700 | 2.940 | 674,467 | +0.19(+6.91%) |
Jan 31, 2022 | 2.650 | 2.750 | 463,247 | +0.10(+3.77%) | ||
Jan 28, 2022 | 2.680 | 2.840 | 2.510 | 2.650 | 515,935 | -0.05(-1.85%) |
Jan 27, 2022 | 2.690 | 2.850 | 2.690 | 2.700 | 467,599 | -0.11(-3.91%) |
Jan 26, 2022 | 3.000 | 3.030 | 2.810 | 2.810 | 266,987 | -0.14(-4.75%) |
Jan 25, 2022 | 2.680 | 3.010 | 2.680 | 2.950 | 309,282 | +0.06(+2.06%) |
Jan 24, 2022 | 2.800 | 2.930 | 2.620 | 2.890 | 808,167 | -0.00(-0.16%) |
Jan 21, 2022 | 3.000 | 3.230 | 2.860 | 2.895 | 740,863 | -0.13(-4.46%) |
Jan 20, 2022 | 3.183 | 3.197 | 3.000 | 3.030 | 456,874 | -0.18(-5.61%) |
Jan 19, 2022 | 3.210 | 3.238 | 3.090 | 3.210 | 391,265 | +0.01(+0.31%) |
Jan 18, 2022 | 3.250 | 3.330 | 3.170 | 3.200 | 234,082 | -0.05(-1.54%) |
Jan 14, 2022 | 3.250 | 0 | +0.03(+0.93%) | |||
Jan 13, 2022 | 3.140 | 3.230 | 3.060 | 3.220 | 451,799 | +0.11(+3.54%) |
Jan 12, 2022 | 3.070 | 3.334 | 3.030 | 3.110 | 246,253 | +0.04(+1.30%) |
Jan 11, 2022 | 3.090 | 3.130 | 3.020 | 3.070 | 245,142 | -0.02(-0.65%) |
Jan 10, 2022 | 3.000 | 3.100 | 2.890 | 3.090 | 550,547 | +0.08(+2.76%) |
Jan 07, 2022 | 2.980 | 3.020 | 2.889 | 3.007 | 328,878 | +0.03(+0.91%) |
Jan 06, 2022 | 2.930 | 2.980 | 2.800 | 2.980 | 381,671 | +0.06(+2.05%) |
Jan 05, 2022 | 2.940 | 3.030 | 2.800 | 2.920 | 819,825 | -0.03(-1.02%) |
Jan 04, 2022 | 3.000 | 3.030 | 2.930 | 2.950 | 341,021 | +0.02(+0.68%) |
Jan 03, 2022 | 3.030 | 3.030 | 2.850 | 2.930 | 511,321 | +0.08(+2.68%) |
Dec 31, 2021 | 3.000 | 3.000 | 2.840 | 2.853 | 575,662 | -0.05(-1.61%) |
Dec 30, 2021 | 2.900 | 3.020 | 2.900 | 2.900 | 517,836 | -0.02(-0.68%) |
Dec 29, 2021 | 2.790 | 2.950 | 2.790 | 2.920 | 627,040 | -0.06(-2.01%) |
Dec 28, 2021 | 2.900 | 3.060 | 2.810 | 2.980 | 568,469 | -0.07(-2.30%) |
Dec 27, 2021 | 3.100 | 3.150 | 2.970 | 3.050 | 806,283 | +0.04(+1.31%) |
Dec 23, 2021 | 2.870 | 3.080 | 2.870 | 3.010 | 596,281 | +0.13(+4.53%) |
Dec 22, 2021 | 2.750 | 2.900 | 2.750 | 2.880 | 571,880 | +0.08(+2.86%) |
Dec 21, 2021 | 2.710 | 2.880 | 2.710 | 2.800 | 662,289 | +0.00(+0.00%) |
Dec 20, 2021 | 2.800 | 2.855 | 2.760 | 2.800 | 485,573 | -0.11(-3.76%) |
Dec 17, 2021 | 2.850 | 2.925 | 2.790 | 2.909 | 302,248 | -0.00(-0.02%) |
Dec 16, 2021 | 2.810 | 2.970 | 2.800 | 2.910 | 452,503 | +0.01(+0.34%) |
Dec 15, 2021 | 2.810 | 2.970 | 2.810 | 2.900 | 503,123 | -0.08(-2.68%) |
Dec 14, 2021 | 2.950 | 3.000 | 2.830 | 2.980 | 544,473 | +0.02(+0.68%) |
Dec 13, 2021 | 3.000 | 3.110 | 2.875 | 2.960 | 772,061 | -0.16(-5.13%) |
Dec 10, 2021 | 3.040 | 3.150 | 2.960 | 3.120 | 463,055 | +0.08(+2.52%) |
Dec 09, 2021 | 3.030 | 3.180 | 3.023 | 3.043 | 512,710 | -0.11(-3.38%) |
Dec 08, 2021 | 2.990 | 3.160 | 2.800 | 3.150 | 850,256 | +0.30(+10.66%) |
Dec 07, 2021 | 3.050 | 3.050 | 2.790 | 2.846 | 994,025 | -0.04(-1.51%) |
Dec 06, 2021 | 3.160 | 3.200 | 2.850 | 2.890 | 549,514 | -0.07(-2.36%) |
Dec 03, 2021 | 3.050 | 3.290 | 2.960 | 2.960 | 614,526 | -0.19(-6.03%) |
Dec 02, 2021 | 2.950 | 3.310 | 2.950 | 3.150 | 547,749 | +0.11(+3.62%) |