Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.570 | 2.630 | 2.520 | 2.590 | 209,982 | +0.00(+0.00%) |
Feb 25, 2022 | 2.600 | 2.640 | 2.530 | 2.590 | 122,901 | -0.01(-0.38%) |
Feb 24, 2022 | 2.630 | 2.630 | 2.510 | 2.600 | 157,704 | -0.08(-2.99%) |
Feb 23, 2022 | 2.840 | 2.840 | 2.660 | 2.680 | 181,254 | -0.11(-3.94%) |
Feb 22, 2022 | 2.950 | 3.000 | 2.760 | 2.790 | 185,963 | -0.19(-6.38%) |
Feb 18, 2022 | 2.980 | 0 | -0.14(-4.49%) | |||
Feb 17, 2022 | 3.230 | 3.340 | 3.120 | 3.120 | 100,678 | -0.16(-4.88%) |
Feb 16, 2022 | 3.120 | 3.320 | 3.120 | 3.280 | 196,989 | +0.17(+5.47%) |
Feb 15, 2022 | 3.140 | 3.160 | 3.080 | 3.110 | 469,727 | +0.02(+0.65%) |
Feb 14, 2022 | 3.130 | 3.160 | 3.030 | 3.090 | 124,295 | -0.03(-0.96%) |
Feb 11, 2022 | 3.170 | 3.235 | 3.070 | 3.120 | 133,724 | -0.03(-0.95%) |
Feb 10, 2022 | 3.190 | 3.250 | 3.120 | 3.150 | 199,315 | -0.12(-3.67%) |
Feb 09, 2022 | 3.240 | 3.360 | 3.235 | 3.270 | 146,314 | +0.04(+1.24%) |
Feb 08, 2022 | 3.230 | 3.270 | 3.160 | 3.230 | 153,970 | -0.01(-0.31%) |
Feb 07, 2022 | 3.220 | 3.298 | 3.190 | 3.240 | 150,793 | +0.02(+0.62%) |
Feb 04, 2022 | 3.370 | 3.370 | 3.190 | 3.220 | 334,834 | -0.16(-4.73%) |
Feb 03, 2022 | 3.550 | 3.360 | 3.380 | 231,312 | -0.20(-5.59%) | |
Feb 02, 2022 | 3.810 | 3.810 | 3.555 | 3.580 | 271,006 | -0.25(-6.53%) |
Feb 01, 2022 | 3.830 | 3.900 | 3.620 | 3.830 | 109,424 | +0.02(+0.52%) |
Jan 31, 2022 | 3.670 | 3.810 | 116,761 | +0.09(+2.42%) | ||
Jan 28, 2022 | 3.710 | 3.797 | 3.600 | 3.720 | 109,894 | +0.02(+0.54%) |
Jan 27, 2022 | 3.950 | 4.015 | 3.640 | 3.700 | 155,630 | -0.23(-5.85%) |
Jan 26, 2022 | 4.135 | 4.230 | 3.900 | 3.930 | 276,256 | -0.19(-4.61%) |
Jan 25, 2022 | 3.910 | 4.160 | 3.810 | 4.120 | 256,966 | +0.15(+3.78%) |
Jan 24, 2022 | 3.920 | 4.000 | 3.650 | 3.970 | 235,708 | +0.00(+0.00%) |
Jan 21, 2022 | 3.980 | 4.135 | 3.920 | 3.970 | 218,125 | -0.06(-1.49%) |
Jan 20, 2022 | 4.050 | 4.140 | 4.000 | 4.030 | 404,303 | -0.02(-0.49%) |
Jan 19, 2022 | 4.150 | 4.150 | 4.020 | 4.050 | 112,218 | -0.06(-1.46%) |
Jan 18, 2022 | 4.210 | 4.225 | 4.100 | 4.110 | 106,740 | -0.12(-2.84%) |
Jan 14, 2022 | 4.230 | 0 | +0.03(+0.71%) | |||
Jan 13, 2022 | 4.200 | 4.280 | 4.170 | 4.200 | 52,682 | +0.05(+1.20%) |
Jan 12, 2022 | 4.190 | 4.270 | 4.140 | 4.150 | 136,985 | +0.00(+0.00%) |
Jan 11, 2022 | 4.140 | 4.200 | 4.005 | 4.150 | 110,708 | +0.02(+0.48%) |
Jan 10, 2022 | 4.250 | 4.250 | 4.090 | 4.130 | 104,242 | -0.14(-3.28%) |
Jan 07, 2022 | 4.210 | 4.350 | 4.170 | 4.270 | 246,217 | +0.06(+1.43%) |
Jan 06, 2022 | 4.150 | 4.290 | 4.100 | 4.210 | 196,054 | +0.10(+2.43%) |
Jan 05, 2022 | 4.240 | 4.288 | 4.060 | 4.110 | 158,242 | -0.10(-2.38%) |
Jan 04, 2022 | 4.210 | 4.320 | 4.180 | 4.210 | 118,653 | +0.00(+0.00%) |
Jan 03, 2022 | 4.140 | 4.370 | 4.101 | 4.210 | 168,029 | +0.11(+2.68%) |
Dec 31, 2021 | 4.100 | 4.180 | 4.050 | 4.100 | 248,388 | +0.00(+0.00%) |
Dec 30, 2021 | 4.040 | 4.148 | 4.000 | 4.100 | 235,209 | +0.06(+1.49%) |
Dec 29, 2021 | 3.990 | 4.060 | 3.955 | 4.040 | 242,713 | +0.03(+0.75%) |
Dec 28, 2021 | 4.000 | 4.190 | 3.990 | 4.010 | 177,968 | +0.00(+0.00%) |
Dec 27, 2021 | 4.080 | 4.080 | 3.920 | 4.010 | 157,616 | -0.08(-1.96%) |
Dec 23, 2021 | 4.130 | 4.240 | 4.020 | 4.090 | 264,906 | -0.04(-0.97%) |
Dec 22, 2021 | 4.050 | 4.250 | 3.980 | 4.130 | 314,950 | +0.05(+1.23%) |
Dec 21, 2021 | 3.940 | 4.095 | 3.940 | 4.080 | 129,214 | +0.17(+4.35%) |
Dec 20, 2021 | 4.250 | 4.250 | 3.840 | 3.910 | 234,179 | -0.38(-8.86%) |
Dec 17, 2021 | 4.180 | 4.410 | 4.090 | 4.290 | 256,969 | +0.08(+1.90%) |
Dec 16, 2021 | 4.300 | 4.520 | 4.170 | 4.210 | 191,744 | -0.05(-1.17%) |
Dec 15, 2021 | 4.260 | 4.310 | 4.055 | 4.260 | 154,403 | +0.01(+0.24%) |
Dec 14, 2021 | 4.290 | 4.475 | 4.160 | 4.250 | 168,063 | -0.08(-1.85%) |
Dec 13, 2021 | 4.690 | 4.690 | 4.320 | 4.330 | 172,708 | -0.25(-5.46%) |
Dec 10, 2021 | 4.730 | 4.760 | 4.540 | 4.580 | 93,851 | -0.12(-2.55%) |
Dec 09, 2021 | 4.760 | 4.850 | 4.680 | 4.700 | 66,180 | -0.15(-3.09%) |
Dec 08, 2021 | 4.840 | 4.900 | 4.660 | 4.850 | 248,822 | +0.03(+0.62%) |
Dec 07, 2021 | 4.810 | 4.935 | 4.770 | 4.820 | 112,893 | +0.11(+2.34%) |
Dec 06, 2021 | 4.760 | 4.770 | 4.650 | 4.710 | 141,319 | +0.05(+1.07%) |
Dec 03, 2021 | 4.610 | 4.740 | 4.539 | 4.660 | 111,429 | +0.11(+2.42%) |
Dec 02, 2021 | 4.270 | 4.700 | 4.240 | 4.550 | 407,441 | +0.29(+6.81%) |