Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.500 | 2.590 | 2.450 | 2.495 | 110,793 | -0.00(-0.12%) |
Feb 25, 2022 | 2.482 | 2.500 | 2.400 | 2.498 | 11,314 | -0.02(-0.87%) |
Feb 24, 2022 | 2.450 | 2.520 | 2.290 | 2.520 | 34,624 | -0.03(-1.18%) |
Feb 23, 2022 | 2.580 | 2.630 | 2.500 | 2.550 | 7,473 | +0.03(+1.19%) |
Feb 22, 2022 | 2.620 | 2.620 | 2.480 | 2.520 | 13,720 | -0.09(-3.45%) |
Feb 18, 2022 | 2.610 | 0 | -0.30(-10.31%) | |||
Feb 17, 2022 | 2.970 | 3.010 | 2.845 | 2.910 | 14,905 | -0.16(-5.21%) |
Feb 16, 2022 | 3.040 | 3.100 | 2.960 | 3.070 | 8,583 | +0.06(+1.99%) |
Feb 15, 2022 | 2.980 | 3.060 | 2.900 | 3.010 | 16,371 | +0.03(+1.01%) |
Feb 14, 2022 | 3.050 | 3.060 | 2.940 | 2.980 | 14,699 | -0.09(-2.93%) |
Feb 11, 2022 | 3.170 | 3.170 | 3.000 | 3.070 | 18,382 | -0.10(-3.15%) |
Feb 10, 2022 | 3.000 | 3.190 | 2.970 | 3.170 | 114,824 | +0.21(+7.09%) |
Feb 09, 2022 | 3.030 | 3.030 | 2.960 | 2.960 | 14,853 | -0.10(-3.27%) |
Feb 08, 2022 | 2.990 | 3.060 | 2.934 | 3.060 | 13,351 | +0.07(+2.34%) |
Feb 07, 2022 | 3.038 | 3.038 | 2.940 | 2.990 | 10,279 | -0.01(-0.33%) |
Feb 04, 2022 | 2.940 | 3.050 | 2.940 | 3.000 | 10,705 | -0.07(-2.28%) |
Feb 03, 2022 | 3.080 | 2.920 | 3.070 | 6,298 | -0.02(-0.65%) | |
Feb 02, 2022 | 3.030 | 3.090 | 3.000 | 3.090 | 4,569 | +0.06(+1.98%) |
Feb 01, 2022 | 3.030 | 3.100 | 2.975 | 3.030 | 13,116 | -0.01(-0.33%) |
Jan 31, 2022 | 2.880 | 3.050 | 2.880 | 3.040 | 14,017 | +0.21(+7.42%) |
Jan 28, 2022 | 2.930 | 2.940 | 2.800 | 2.830 | 11,580 | -0.07(-2.58%) |
Jan 27, 2022 | 2.990 | 3.020 | 2.887 | 2.905 | 11,371 | -0.09(-2.84%) |
Jan 26, 2022 | 2.970 | 3.091 | 2.870 | 2.990 | 51,468 | +0.01(+0.34%) |
Jan 25, 2022 | 2.760 | 2.980 | 2.740 | 2.980 | 11,446 | +0.16(+5.67%) |
Jan 24, 2022 | 2.870 | 2.870 | 2.650 | 2.820 | 52,575 | +0.05(+1.81%) |
Jan 21, 2022 | 3.050 | 3.089 | 2.760 | 2.770 | 48,119 | -0.32(-10.36%) |
Jan 20, 2022 | 3.120 | 3.190 | 3.090 | 3.090 | 25,039 | -0.06(-1.75%) |
Jan 19, 2022 | 3.310 | 3.310 | 3.100 | 3.145 | 15,904 | -0.17(-4.98%) |
Jan 18, 2022 | 3.570 | 3.610 | 3.250 | 3.310 | 28,630 | -0.26(-7.28%) |
Jan 14, 2022 | 3.570 | 0 | -0.15(-4.03%) | |||
Jan 13, 2022 | 3.660 | 3.730 | 3.620 | 3.720 | 10,860 | -0.02(-0.53%) |
Jan 12, 2022 | 3.690 | 3.760 | 3.660 | 3.740 | 14,748 | -0.01(-0.27%) |
Jan 11, 2022 | 3.660 | 3.800 | 3.660 | 3.750 | 15,851 | +0.13(+3.59%) |
Jan 10, 2022 | 3.640 | 3.700 | 3.535 | 3.620 | 27,304 | -0.07(-2.03%) |
Jan 07, 2022 | 3.660 | 3.790 | 3.624 | 3.695 | 16,833 | +0.07(+2.07%) |
Jan 06, 2022 | 3.740 | 3.840 | 3.520 | 3.620 | 57,900 | -0.18(-4.74%) |
Jan 05, 2022 | 3.960 | 4.060 | 3.800 | 3.800 | 66,305 | -0.14(-3.55%) |
Jan 04, 2022 | 4.270 | 4.270 | 3.820 | 3.940 | 534,808 | -0.25(-5.97%) |
Jan 03, 2022 | 4.110 | 4.240 | 4.075 | 4.190 | 33,641 | +0.10(+2.44%) |
Dec 31, 2021 | 4.140 | 4.220 | 4.070 | 4.090 | 21,802 | -0.02(-0.49%) |
Dec 30, 2021 | 4.030 | 4.224 | 4.020 | 4.110 | 18,168 | +0.08(+1.99%) |
Dec 29, 2021 | 4.130 | 4.180 | 4.010 | 4.030 | 28,238 | -0.15(-3.59%) |
Dec 28, 2021 | 4.350 | 4.390 | 4.180 | 4.180 | 17,827 | -0.21(-4.78%) |
Dec 27, 2021 | 4.400 | 4.500 | 4.368 | 4.390 | 14,145 | -0.01(-0.23%) |
Dec 23, 2021 | 4.250 | 4.450 | 4.250 | 4.400 | 15,426 | +0.12(+2.80%) |
Dec 22, 2021 | 4.250 | 4.400 | 4.150 | 4.280 | 29,401 | +0.08(+1.90%) |
Dec 21, 2021 | 4.150 | 4.300 | 4.110 | 4.200 | 29,725 | +0.05(+1.20%) |
Dec 20, 2021 | 4.070 | 4.170 | 4.012 | 4.150 | 23,890 | +0.03(+0.73%) |
Dec 17, 2021 | 3.820 | 4.145 | 3.800 | 4.120 | 115,633 | +0.26(+6.74%) |
Dec 16, 2021 | 4.140 | 4.180 | 3.790 | 3.860 | 130,842 | -0.22(-5.39%) |
Dec 15, 2021 | 3.860 | 4.095 | 3.760 | 4.080 | 70,842 | +0.18(+4.62%) |
Dec 14, 2021 | 4.300 | 4.300 | 3.690 | 3.900 | 181,042 | -0.41(-9.51%) |
Dec 13, 2021 | 4.470 | 4.580 | 4.210 | 4.310 | 135,802 | -0.17(-3.79%) |
Dec 10, 2021 | 5.050 | 5.050 | 4.470 | 4.480 | 72,399 | -0.57(-11.29%) |
Dec 09, 2021 | 4.830 | 5.290 | 4.830 | 5.050 | 95,073 | +0.18(+3.70%) |
Dec 08, 2021 | 4.850 | 4.955 | 4.710 | 4.870 | 63,544 | -0.03(-0.61%) |
Dec 07, 2021 | 4.760 | 5.090 | 4.560 | 4.900 | 630,987 | +0.36(+7.93%) |
Dec 06, 2021 | 4.630 | 4.710 | 4.431 | 4.540 | 53,370 | -0.09(-1.94%) |
Dec 03, 2021 | 4.800 | 4.800 | 4.590 | 4.630 | 26,798 | -0.11(-2.32%) |
Dec 02, 2021 | 4.640 | 4.870 | 4.640 | 4.740 | 30,113 | +0.10(+2.16%) |