Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.050 | 3.330 | 3.050 | 3.160 | 30,283 | -0.12(-3.66%) |
Feb 25, 2022 | 3.150 | 3.400 | 3.233 | 3.280 | 77,212 | -0.05(-1.50%) |
Feb 24, 2022 | 3.050 | 3.420 | 3.020 | 3.330 | 92,563 | +0.26(+8.47%) |
Feb 23, 2022 | 3.080 | 3.390 | 3.010 | 3.070 | 13,626 | -0.03(-0.97%) |
Feb 22, 2022 | 3.140 | 3.196 | 3.100 | 3.100 | 7,061 | -0.06(-1.92%) |
Feb 18, 2022 | 3.161 | 0 | -0.09(-2.75%) | |||
Feb 17, 2022 | 3.240 | 3.270 | 3.159 | 3.250 | 11,270 | +0.05(+1.56%) |
Feb 16, 2022 | 3.170 | 3.250 | 3.156 | 3.200 | 5,612 | +0.03(+0.95%) |
Feb 15, 2022 | 3.150 | 3.197 | 3.030 | 3.170 | 35,163 | +0.02(+0.63%) |
Feb 14, 2022 | 3.350 | 3.460 | 3.150 | 3.150 | 11,968 | -0.33(-9.48%) |
Feb 11, 2022 | 3.530 | 3.530 | 3.425 | 3.480 | 3,946 | -0.06(-1.69%) |
Feb 10, 2022 | 3.500 | 3.590 | 3.450 | 3.540 | 30,170 | +0.08(+2.31%) |
Feb 09, 2022 | 3.360 | 3.500 | 3.330 | 3.460 | 14,042 | +0.12(+3.59%) |
Feb 08, 2022 | 3.110 | 3.340 | 3.090 | 3.340 | 14,754 | +0.06(+1.83%) |
Feb 07, 2022 | 3.190 | 3.310 | 3.150 | 3.280 | 5,384 | +0.09(+2.82%) |
Feb 04, 2022 | 3.240 | 3.240 | 3.130 | 3.190 | 4,582 | -0.05(-1.54%) |
Feb 03, 2022 | 3.140 | 3.240 | 3.240 | 7,687 | +0.08(+2.53%) | |
Feb 02, 2022 | 3.140 | 3.160 | 3.110 | 3.160 | 8,524 | +0.02(+0.64%) |
Feb 01, 2022 | 3.120 | 3.143 | 3.080 | 3.140 | 4,962 | +0.02(+0.64%) |
Jan 31, 2022 | 3.086 | 2.980 | 3.120 | 9,003 | +0.18(+6.12%) | |
Jan 28, 2022 | 2.890 | 2.960 | 2.890 | 2.940 | 6,983 | +0.03(+1.03%) |
Jan 27, 2022 | 2.880 | 2.930 | 2.841 | 2.910 | 3,344 | +0.06(+2.11%) |
Jan 26, 2022 | 2.930 | 2.930 | 2.850 | 2.850 | 10,290 | +0.00(+0.00%) |
Jan 25, 2022 | 2.950 | 2.990 | 2.810 | 2.850 | 13,577 | -0.10(-3.39%) |
Jan 24, 2022 | 3.010 | 3.040 | 2.810 | 2.950 | 18,635 | -0.10(-3.28%) |
Jan 21, 2022 | 3.150 | 3.150 | 3.050 | 3.050 | 22,636 | -0.13(-4.09%) |
Jan 20, 2022 | 3.170 | 3.180 | 3.150 | 3.180 | 8,582 | -0.02(-0.63%) |
Jan 19, 2022 | 3.210 | 3.210 | 3.180 | 3.200 | 10,448 | +0.00(+0.00%) |
Jan 18, 2022 | 3.170 | 3.237 | 3.170 | 3.200 | 10,667 | -0.04(-1.23%) |
Jan 14, 2022 | 3.240 | 0 | +0.09(+2.86%) | |||
Jan 13, 2022 | 3.250 | 3.255 | 3.150 | 3.150 | 19,973 | -0.16(-4.83%) |
Jan 12, 2022 | 3.220 | 3.310 | 3.220 | 3.310 | 4,675 | +0.12(+3.76%) |
Jan 11, 2022 | 3.200 | 3.250 | 3.180 | 3.190 | 16,624 | -0.09(-2.74%) |
Jan 10, 2022 | 3.370 | 3.370 | 3.220 | 3.280 | 9,130 | +0.05(+1.55%) |
Jan 07, 2022 | 3.240 | 3.250 | 3.150 | 3.230 | 9,849 | +0.01(+0.31%) |
Jan 06, 2022 | 3.288 | 3.288 | 3.190 | 3.220 | 8,465 | +0.06(+1.90%) |
Jan 05, 2022 | 3.340 | 3.442 | 3.160 | 3.160 | 39,155 | -0.22(-6.51%) |
Jan 04, 2022 | 3.450 | 3.465 | 3.370 | 3.380 | 3,986 | -0.09(-2.59%) |
Jan 03, 2022 | 3.265 | 3.491 | 3.220 | 3.470 | 24,613 | +0.30(+9.29%) |
Dec 31, 2021 | 3.240 | 3.400 | 3.160 | 3.175 | 88,555 | -0.08(-2.61%) |
Dec 30, 2021 | 3.250 | 3.400 | 3.250 | 3.260 | 40,429 | -0.10(-2.98%) |
Dec 29, 2021 | 3.400 | 3.490 | 3.360 | 3.360 | 23,096 | +0.05(+1.51%) |
Dec 28, 2021 | 3.240 | 3.420 | 3.240 | 3.310 | 25,916 | +0.03(+0.91%) |
Dec 27, 2021 | 3.370 | 3.450 | 3.210 | 3.280 | 72,196 | -0.04(-1.20%) |
Dec 23, 2021 | 3.270 | 3.400 | 3.270 | 3.320 | 25,590 | -0.06(-1.78%) |
Dec 22, 2021 | 3.440 | 3.460 | 3.320 | 3.380 | 26,192 | -0.10(-2.87%) |
Dec 21, 2021 | 3.500 | 3.510 | 3.420 | 3.480 | 16,145 | -0.02(-0.57%) |
Dec 20, 2021 | 3.630 | 3.700 | 3.440 | 3.500 | 17,484 | -0.21(-5.66%) |
Dec 17, 2021 | 3.500 | 3.790 | 3.500 | 3.710 | 69,413 | +0.11(+3.06%) |
Dec 16, 2021 | 3.610 | 3.700 | 3.450 | 3.600 | 82,084 | -0.05(-1.37%) |
Dec 15, 2021 | 3.240 | 3.650 | 3.150 | 3.650 | 63,997 | +0.44(+13.71%) |
Dec 14, 2021 | 3.310 | 3.350 | 3.159 | 3.210 | 48,268 | -0.09(-2.73%) |
Dec 13, 2021 | 3.350 | 3.416 | 3.250 | 3.300 | 24,594 | -0.06(-1.79%) |
Dec 10, 2021 | 3.330 | 3.460 | 3.275 | 3.360 | 10,726 | +0.06(+1.82%) |
Dec 09, 2021 | 3.610 | 3.726 | 3.290 | 3.300 | 42,893 | -0.38(-10.33%) |
Dec 08, 2021 | 3.500 | 3.700 | 3.430 | 3.680 | 94,838 | +0.13(+3.66%) |
Dec 07, 2021 | 3.320 | 3.800 | 3.250 | 3.550 | 99,822 | +0.39(+12.34%) |
Dec 06, 2021 | 3.100 | 3.211 | 3.060 | 3.160 | 44,338 | -0.02(-0.63%) |
Dec 03, 2021 | 3.275 | 3.275 | 3.150 | 3.180 | 21,644 | -0.08(-2.45%) |
Dec 02, 2021 | 3.320 | 3.344 | 3.230 | 3.260 | 29,630 | +0.09(+2.84%) |