Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.900 | 3.040 | 2.810 | 3.000 | 116,671 | +0.01(+0.33%) |
Feb 25, 2022 | 3.060 | 3.080 | 2.950 | 2.990 | 30,851 | +0.00(+0.00%) |
Feb 24, 2022 | 3.002 | 3.167 | 2.570 | 2.990 | 439,836 | -0.17(-5.38%) |
Feb 23, 2022 | 3.220 | 3.240 | 3.100 | 3.160 | 38,719 | -0.06(-1.86%) |
Feb 22, 2022 | 3.300 | 3.325 | 3.150 | 3.220 | 77,923 | -0.03(-0.92%) |
Feb 18, 2022 | 3.250 | 0 | -0.11(-3.27%) | |||
Feb 17, 2022 | 3.380 | 3.470 | 3.310 | 3.360 | 20,168 | -0.08(-2.33%) |
Feb 16, 2022 | 3.070 | 3.480 | 3.070 | 3.440 | 140,260 | +0.33(+10.61%) |
Feb 15, 2022 | 3.100 | 3.185 | 3.010 | 3.110 | 73,417 | +0.02(+0.65%) |
Feb 14, 2022 | 3.140 | 3.190 | 3.000 | 3.090 | 55,323 | -0.07(-2.22%) |
Feb 11, 2022 | 3.290 | 3.350 | 3.120 | 3.160 | 54,951 | -0.10(-3.07%) |
Feb 10, 2022 | 3.070 | 3.639 | 3.055 | 3.260 | 386,887 | +0.13(+4.15%) |
Feb 09, 2022 | 3.080 | 3.150 | 2.990 | 3.130 | 65,058 | +0.08(+2.62%) |
Feb 08, 2022 | 3.190 | 3.020 | 3.050 | 112,693 | -0.13(-4.09%) | |
Feb 07, 2022 | 3.220 | 3.320 | 3.100 | 3.180 | 81,413 | -0.00(-0.16%) |
Feb 04, 2022 | 3.100 | 3.210 | 3.020 | 3.185 | 35,347 | +0.08(+2.74%) |
Feb 03, 2022 | 3.360 | 3.060 | 3.100 | 120,707 | -0.30(-8.82%) | |
Feb 02, 2022 | 3.380 | 3.420 | 3.100 | 3.400 | 116,486 | +0.01(+0.29%) |
Feb 01, 2022 | 3.060 | 3.400 | 3.060 | 3.390 | 44,990 | +0.36(+11.88%) |
Jan 31, 2022 | 2.860 | 3.130 | 2.860 | 3.030 | 78,609 | +0.14(+4.84%) |
Jan 28, 2022 | 2.850 | 2.900 | 2.760 | 2.890 | 117,137 | -0.01(-0.34%) |
Jan 27, 2022 | 2.950 | 2.989 | 2.790 | 2.900 | 104,548 | -0.01(-0.34%) |
Jan 26, 2022 | 2.970 | 3.050 | 2.880 | 2.910 | 49,453 | -0.02(-0.68%) |
Jan 25, 2022 | 3.040 | 3.043 | 2.930 | 2.930 | 42,807 | -0.11(-3.62%) |
Jan 24, 2022 | 2.990 | 3.120 | 2.800 | 3.040 | 129,516 | -0.07(-2.25%) |
Jan 21, 2022 | 3.060 | 3.130 | 2.910 | 3.110 | 122,764 | +0.05(+1.63%) |
Jan 20, 2022 | 3.000 | 3.140 | 3.000 | 3.060 | 55,807 | +0.05(+1.66%) |
Jan 19, 2022 | 3.050 | 3.100 | 3.000 | 3.010 | 97,030 | +0.00(+0.17%) |
Jan 18, 2022 | 3.100 | 3.145 | 3.000 | 3.005 | 60,325 | -0.15(-4.60%) |
Jan 14, 2022 | 3.150 | 0 | +0.09(+2.94%) | |||
Jan 13, 2022 | 3.100 | 3.140 | 3.030 | 3.060 | 28,453 | -0.06(-1.92%) |
Jan 12, 2022 | 3.240 | 3.260 | 3.090 | 3.120 | 34,360 | -0.14(-4.29%) |
Jan 11, 2022 | 3.040 | 3.320 | 3.040 | 3.260 | 74,339 | +0.23(+7.59%) |
Jan 10, 2022 | 3.080 | 3.140 | 3.010 | 3.030 | 65,316 | -0.06(-1.94%) |
Jan 07, 2022 | 3.050 | 3.190 | 3.029 | 3.090 | 23,192 | +0.01(+0.32%) |
Jan 06, 2022 | 3.080 | 3.200 | 3.000 | 3.080 | 90,484 | -0.02(-0.65%) |
Jan 05, 2022 | 3.330 | 3.350 | 3.070 | 3.100 | 88,396 | -0.26(-7.74%) |
Jan 04, 2022 | 3.350 | 3.500 | 3.210 | 3.360 | 141,469 | -0.02(-0.59%) |
Jan 03, 2022 | 3.140 | 3.400 | 3.100 | 3.380 | 55,148 | +0.23(+7.30%) |
Dec 31, 2021 | 3.210 | 3.310 | 3.150 | 3.150 | 123,609 | -0.09(-2.78%) |
Dec 30, 2021 | 3.220 | 3.370 | 3.190 | 3.240 | 387,101 | +0.05(+1.57%) |
Dec 29, 2021 | 3.310 | 3.340 | 3.180 | 3.190 | 185,569 | -0.14(-4.20%) |
Dec 28, 2021 | 3.330 | 3.437 | 3.310 | 3.330 | 138,472 | -0.01(-0.30%) |
Dec 27, 2021 | 3.380 | 3.410 | 3.320 | 3.340 | 195,071 | -0.05(-1.47%) |
Dec 23, 2021 | 3.370 | 3.470 | 3.330 | 3.390 | 141,103 | +0.01(+0.30%) |
Dec 22, 2021 | 3.370 | 3.400 | 3.310 | 3.380 | 100,514 | -0.01(-0.29%) |
Dec 21, 2021 | 3.410 | 3.490 | 3.330 | 3.390 | 121,540 | -0.03(-0.88%) |
Dec 20, 2021 | 3.420 | 3.460 | 3.230 | 3.420 | 144,300 | +0.08(+2.40%) |
Dec 17, 2021 | 3.380 | 3.590 | 3.270 | 3.340 | 531,221 | -0.02(-0.60%) |
Dec 16, 2021 | 3.530 | 3.540 | 3.320 | 3.360 | 89,514 | -0.15(-4.27%) |
Dec 15, 2021 | 3.520 | 3.540 | 3.500 | 3.510 | 184,072 | -0.04(-1.13%) |
Dec 14, 2021 | 3.530 | 3.550 | 3.500 | 3.550 | 242,252 | -0.03(-0.84%) |
Dec 13, 2021 | 3.500 | 3.680 | 3.500 | 3.580 | 334,173 | +0.04(+1.13%) |
Dec 10, 2021 | 3.680 | 3.690 | 3.530 | 3.540 | 165,250 | -0.11(-3.01%) |
Dec 09, 2021 | 3.640 | 3.715 | 3.570 | 3.650 | 91,231 | -0.04(-1.08%) |
Dec 08, 2021 | 3.610 | 3.730 | 3.510 | 3.690 | 83,061 | +0.08(+2.22%) |
Dec 07, 2021 | 3.480 | 3.640 | 3.400 | 3.610 | 107,543 | +0.13(+3.74%) |
Dec 06, 2021 | 3.370 | 3.480 | 3.260 | 3.480 | 198,098 | +0.08(+2.35%) |
Dec 03, 2021 | 3.400 | 3.425 | 3.370 | 3.400 | 167,676 | -0.01(-0.29%) |
Dec 02, 2021 | 3.450 | 3.540 | 3.360 | 3.410 | 160,270 | +0.01(+0.29%) |