Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.101 | 3.291 | 3.101 | 3.239 | 135,505 | +0.06(+1.86%) |
Feb 25, 2022 | 3.200 | 3.210 | 3.102 | 3.180 | 68,348 | +0.00(+0.00%) |
Feb 24, 2022 | 3.042 | 3.200 | 3.042 | 3.180 | 109,375 | +0.06(+1.89%) |
Feb 23, 2022 | 3.052 | 3.176 | 2.998 | 3.121 | 111,987 | +0.08(+2.59%) |
Feb 22, 2022 | 3.052 | 3.072 | 2.855 | 3.042 | 281,428 | +0.09(+3.00%) |
Feb 18, 2022 | 2.954 | 0 | +0.07(+2.39%) | |||
Feb 17, 2022 | 3.092 | 3.092 | 2.865 | 2.885 | 69,391 | -0.18(-5.79%) |
Feb 16, 2022 | 3.062 | 3.151 | 3.054 | 3.062 | 52,437 | -0.03(-0.96%) |
Feb 15, 2022 | 3.052 | 3.140 | 3.003 | 3.092 | 54,848 | +0.07(+2.28%) |
Feb 14, 2022 | 3.101 | 3.131 | 3.003 | 3.023 | 52,085 | -0.06(-1.92%) |
Feb 11, 2022 | 3.072 | 3.151 | 3.033 | 3.082 | 50,733 | +0.01(+0.32%) |
Feb 10, 2022 | 3.033 | 3.160 | 3.023 | 3.072 | 74,635 | -0.05(-1.58%) |
Feb 09, 2022 | 3.033 | 3.146 | 3.033 | 3.121 | 16,356 | +0.06(+1.93%) |
Feb 08, 2022 | 3.111 | 3.122 | 3.013 | 3.062 | 43,097 | -0.06(-1.89%) |
Feb 07, 2022 | 3.151 | 3.200 | 2.954 | 3.121 | 64,885 | -0.03(-0.94%) |
Feb 04, 2022 | 3.062 | 3.161 | 2.974 | 3.151 | 86,450 | +0.08(+2.56%) |
Feb 03, 2022 | 3.018 | 3.146 | 2.949 | 3.072 | 151,098 | +0.05(+1.79%) |
Feb 02, 2022 | 2.979 | 3.047 | 2.949 | 3.018 | 88,786 | +0.05(+1.66%) |
Feb 01, 2022 | 3.047 | 3.047 | 2.959 | 2.969 | 58,610 | -0.04(-1.31%) |
Jan 31, 2022 | 2.988 | 3.008 | 3.008 | 58,526 | +0.13(+4.44%) | |
Jan 28, 2022 | 2.821 | 2.988 | 2.821 | 2.880 | 28,308 | -0.05(-1.68%) |
Jan 27, 2022 | 2.920 | 2.988 | 2.846 | 2.929 | 25,483 | -0.07(-2.30%) |
Jan 26, 2022 | 2.900 | 3.028 | 2.900 | 2.998 | 78,634 | +0.02(+0.66%) |
Jan 25, 2022 | 2.998 | 3.047 | 2.831 | 2.979 | 63,696 | -0.04(-1.30%) |
Jan 24, 2022 | 2.979 | 3.047 | 2.900 | 3.018 | 85,938 | -0.05(-1.60%) |
Jan 21, 2022 | 3.028 | 3.116 | 2.979 | 3.067 | 131,875 | +0.01(+0.32%) |
Jan 20, 2022 | 2.979 | 3.101 | 2.969 | 3.057 | 45,484 | +0.04(+1.30%) |
Jan 19, 2022 | 3.028 | 3.077 | 2.871 | 3.018 | 142,251 | +0.00(+0.00%) |
Jan 18, 2022 | 2.910 | 3.028 | 2.910 | 3.018 | 55,395 | +0.00(+0.08%) |
Jan 14, 2022 | 3.015 | 0 | +0.04(+1.23%) | |||
Jan 13, 2022 | 2.880 | 3.008 | 2.815 | 2.979 | 128,854 | +0.11(+3.77%) |
Jan 12, 2022 | 2.880 | 2.900 | 2.807 | 2.870 | 43,722 | -0.03(-1.02%) |
Jan 11, 2022 | 2.811 | 2.910 | 2.713 | 2.900 | 27,054 | +0.07(+2.43%) |
Jan 10, 2022 | 2.861 | 2.929 | 2.763 | 2.831 | 15,550 | -0.11(-3.68%) |
Jan 07, 2022 | 2.802 | 2.949 | 2.787 | 2.939 | 65,475 | +0.12(+4.18%) |
Jan 06, 2022 | 2.831 | 2.890 | 2.802 | 2.821 | 33,778 | -0.02(-0.69%) |
Jan 05, 2022 | 2.767 | 2.880 | 2.767 | 2.841 | 56,630 | +0.01(+0.51%) |
Jan 04, 2022 | 2.792 | 2.851 | 2.762 | 2.827 | 111,339 | -0.01(-0.51%) |
Jan 03, 2022 | 2.634 | 2.841 | 2.632 | 2.841 | 257,243 | +0.23(+8.65%) |
Dec 31, 2021 | 2.585 | 2.628 | 2.556 | 2.615 | 96,110 | +0.02(+0.76%) |
Dec 30, 2021 | 2.507 | 2.634 | 2.477 | 2.595 | 181,163 | +0.05(+1.93%) |
Dec 29, 2021 | 2.664 | 2.664 | 2.477 | 2.546 | 220,417 | -0.07(-2.63%) |
Dec 28, 2021 | 2.733 | 2.733 | 2.566 | 2.615 | 146,923 | -0.02(-0.75%) |
Dec 27, 2021 | 2.674 | 2.752 | 2.634 | 2.634 | 172,976 | -0.11(-3.94%) |
Dec 23, 2021 | 2.752 | 2.762 | 2.664 | 2.743 | 312,328 | -0.01(-0.36%) |
Dec 22, 2021 | 2.693 | 2.792 | 2.693 | 2.752 | 24,823 | +0.01(+0.36%) |
Dec 21, 2021 | 2.644 | 2.772 | 2.644 | 2.743 | 80,412 | +0.07(+2.57%) |
Dec 20, 2021 | 2.634 | 2.738 | 2.605 | 2.674 | 134,578 | -0.01(-0.37%) |
Dec 17, 2021 | 2.851 | 2.880 | 2.684 | 2.684 | 34,891 | -0.17(-5.86%) |
Dec 16, 2021 | 2.703 | 2.880 | 2.703 | 2.851 | 169,042 | +0.12(+4.32%) |
Dec 15, 2021 | 2.752 | 2.821 | 2.669 | 2.733 | 241,681 | -0.06(-2.11%) |
Dec 14, 2021 | 2.733 | 2.821 | 2.733 | 2.792 | 166,090 | +0.02(+0.71%) |
Dec 13, 2021 | 2.703 | 2.856 | 2.703 | 2.772 | 76,189 | +0.06(+2.17%) |
Dec 10, 2021 | 2.733 | 2.772 | 2.605 | 2.713 | 86,897 | -0.03(-1.08%) |
Dec 09, 2021 | 2.802 | 2.880 | 2.713 | 2.743 | 148,657 | -0.09(-3.13%) |
Dec 08, 2021 | 2.929 | 3.038 | 2.831 | 2.831 | 112,558 | -0.13(-4.32%) |
Dec 07, 2021 | 2.821 | 2.959 | 2.821 | 2.959 | 150,737 | +0.06(+2.03%) |
Dec 06, 2021 | 2.743 | 2.929 | 2.743 | 2.900 | 191,074 | +0.08(+2.79%) |
Dec 03, 2021 | 2.802 | 2.880 | 2.802 | 2.821 | 360,974 | -0.04(-1.37%) |
Dec 02, 2021 | 2.762 | 2.939 | 2.752 | 2.861 | 136,898 | +0.08(+2.83%) |