Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.620 | 2.650 | 2.560 | 2.620 | 205,867 | +0.03(+1.16%) |
Feb 25, 2022 | 2.550 | 2.600 | 2.510 | 2.590 | 216,002 | +0.06(+2.37%) |
Feb 24, 2022 | 2.250 | 2.560 | 2.240 | 2.530 | 270,561 | +0.13(+5.42%) |
Feb 23, 2022 | 2.500 | 2.510 | 2.381 | 2.400 | 189,110 | -0.08(-3.23%) |
Feb 22, 2022 | 2.600 | 2.630 | 2.470 | 2.480 | 298,701 | -0.13(-4.98%) |
Feb 18, 2022 | 2.610 | 0 | -0.15(-5.43%) | |||
Feb 17, 2022 | 2.790 | 2.790 | 2.720 | 2.760 | 134,509 | -0.05(-1.78%) |
Feb 16, 2022 | 2.860 | 2.860 | 2.780 | 2.810 | 70,802 | -0.06(-2.09%) |
Feb 15, 2022 | 2.830 | 2.890 | 2.790 | 2.870 | 113,527 | +0.10(+3.61%) |
Feb 14, 2022 | 2.850 | 2.860 | 2.730 | 2.770 | 117,214 | -0.07(-2.46%) |
Feb 11, 2022 | 2.930 | 2.950 | 2.830 | 2.840 | 176,612 | -0.07(-2.41%) |
Feb 10, 2022 | 2.990 | 3.050 | 2.900 | 2.910 | 233,908 | -0.16(-5.21%) |
Feb 09, 2022 | 2.960 | 3.080 | 2.945 | 3.070 | 324,943 | +0.12(+4.07%) |
Feb 08, 2022 | 2.930 | 2.990 | 2.930 | 2.950 | 78,173 | +0.00(+0.00%) |
Feb 07, 2022 | 2.980 | 3.030 | 2.930 | 2.950 | 219,717 | -0.01(-0.34%) |
Feb 04, 2022 | 2.890 | 2.990 | 2.870 | 2.960 | 140,402 | +0.05(+1.72%) |
Feb 03, 2022 | 2.950 | 2.910 | 2.910 | 140,983 | -0.09(-3.00%) | |
Feb 02, 2022 | 3.020 | 3.040 | 2.970 | 3.000 | 240,927 | -0.04(-1.32%) |
Feb 01, 2022 | 3.040 | 3.090 | 3.000 | 3.040 | 130,583 | +0.01(+0.33%) |
Jan 31, 2022 | 2.880 | 3.040 | 3.030 | 147,181 | +0.11(+3.77%) | |
Jan 28, 2022 | 2.830 | 2.940 | 2.750 | 2.920 | 165,463 | +0.11(+3.91%) |
Jan 27, 2022 | 2.880 | 2.940 | 2.730 | 2.810 | 304,872 | -0.06(-2.09%) |
Jan 26, 2022 | 3.020 | 3.060 | 2.860 | 2.870 | 236,887 | -0.10(-3.37%) |
Jan 25, 2022 | 2.960 | 3.020 | 2.890 | 2.970 | 124,230 | -0.05(-1.66%) |
Jan 24, 2022 | 2.900 | 3.040 | 2.850 | 3.020 | 288,929 | +0.08(+2.72%) |
Jan 21, 2022 | 3.000 | 3.100 | 2.925 | 2.940 | 329,711 | -0.09(-2.97%) |
Jan 20, 2022 | 3.130 | 3.250 | 3.020 | 3.030 | 499,816 | -0.06(-1.94%) |
Jan 19, 2022 | 3.230 | 3.260 | 3.080 | 3.090 | 199,772 | -0.07(-2.22%) |
Jan 18, 2022 | 3.230 | 3.310 | 3.155 | 3.160 | 271,696 | -0.07(-2.17%) |
Jan 14, 2022 | 3.230 | 0 | +0.01(+0.31%) | |||
Jan 13, 2022 | 3.240 | 3.280 | 3.160 | 3.220 | 208,842 | -0.01(-0.31%) |
Jan 12, 2022 | 3.390 | 3.400 | 3.220 | 3.230 | 253,550 | -0.13(-3.87%) |
Jan 11, 2022 | 3.280 | 3.415 | 3.210 | 3.360 | 236,924 | +0.08(+2.44%) |
Jan 10, 2022 | 3.390 | 3.410 | 3.240 | 3.280 | 284,783 | -0.09(-2.67%) |
Jan 07, 2022 | 3.480 | 3.550 | 3.360 | 3.370 | 150,901 | -0.12(-3.44%) |
Jan 06, 2022 | 3.320 | 3.520 | 3.300 | 3.490 | 241,566 | +0.18(+5.44%) |
Jan 05, 2022 | 3.370 | 3.400 | 3.300 | 3.310 | 241,256 | -0.06(-1.78%) |
Jan 04, 2022 | 3.410 | 3.450 | 3.270 | 3.370 | 163,682 | -0.02(-0.59%) |
Jan 03, 2022 | 3.350 | 3.455 | 3.350 | 3.390 | 83,544 | +0.05(+1.50%) |
Dec 31, 2021 | 3.350 | 3.360 | 3.260 | 3.340 | 274,348 | +0.01(+0.30%) |
Dec 30, 2021 | 3.340 | 3.400 | 3.304 | 3.330 | 163,469 | -0.02(-0.60%) |
Dec 29, 2021 | 3.360 | 3.490 | 3.320 | 3.350 | 177,224 | -0.03(-0.89%) |
Dec 28, 2021 | 3.450 | 3.490 | 3.320 | 3.380 | 226,717 | -0.09(-2.59%) |
Dec 27, 2021 | 3.470 | 3.525 | 3.340 | 3.470 | 166,341 | +0.02(+0.58%) |
Dec 23, 2021 | 3.320 | 3.460 | 3.240 | 3.450 | 307,978 | +0.15(+4.55%) |
Dec 22, 2021 | 3.300 | 3.350 | 3.240 | 3.300 | 141,911 | +0.02(+0.61%) |
Dec 21, 2021 | 3.210 | 3.320 | 3.210 | 3.280 | 175,888 | +0.08(+2.50%) |
Dec 20, 2021 | 3.220 | 3.220 | 3.090 | 3.200 | 276,502 | -0.07(-2.14%) |
Dec 17, 2021 | 3.160 | 3.300 | 3.090 | 3.270 | 431,159 | +0.13(+4.14%) |
Dec 16, 2021 | 3.220 | 3.300 | 3.090 | 3.140 | 240,131 | -0.07(-2.18%) |
Dec 15, 2021 | 3.180 | 3.250 | 3.100 | 3.210 | 712,791 | +0.02(+0.63%) |
Dec 14, 2021 | 3.290 | 3.310 | 3.120 | 3.190 | 949,704 | -0.12(-3.63%) |
Dec 13, 2021 | 3.330 | 3.390 | 3.250 | 3.310 | 253,482 | -0.06(-1.78%) |
Dec 10, 2021 | 3.430 | 3.480 | 3.345 | 3.370 | 255,353 | -0.05(-1.46%) |
Dec 09, 2021 | 3.530 | 3.560 | 3.410 | 3.420 | 172,479 | -0.10(-2.84%) |
Dec 08, 2021 | 3.380 | 3.550 | 3.350 | 3.520 | 154,533 | +0.13(+3.83%) |
Dec 07, 2021 | 3.380 | 3.470 | 3.350 | 3.390 | 201,196 | +0.01(+0.30%) |
Dec 06, 2021 | 3.300 | 3.400 | 3.270 | 3.380 | 406,420 | +0.07(+2.11%) |
Dec 03, 2021 | 3.430 | 3.450 | 3.290 | 3.310 | 425,065 | -0.12(-3.50%) |
Dec 02, 2021 | 3.370 | 3.445 | 3.280 | 3.430 | 580,491 | +0.03(+0.88%) |