Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.890 | 3.000 | 2.890 | 2.930 | 125,428 | +0.03(+1.03%) |
Feb 25, 2022 | 2.770 | 3.050 | 2.800 | 2.900 | 335,429 | +0.16(+5.84%) |
Feb 24, 2022 | 2.560 | 2.780 | 2.538 | 2.740 | 298,053 | +0.04(+1.48%) |
Feb 23, 2022 | 2.655 | 2.780 | 2.655 | 2.700 | 261,774 | -0.04(-1.46%) |
Feb 22, 2022 | 2.640 | 2.850 | 2.560 | 2.740 | 200,740 | +0.04(+1.48%) |
Feb 18, 2022 | 2.700 | 0 | -0.15(-5.26%) | |||
Feb 17, 2022 | 2.760 | 2.870 | 2.760 | 2.850 | 150,926 | +0.09(+3.26%) |
Feb 16, 2022 | 2.700 | 2.780 | 2.650 | 2.760 | 267,090 | +0.07(+2.60%) |
Feb 15, 2022 | 2.660 | 2.710 | 2.600 | 2.690 | 995,879 | +0.02(+0.75%) |
Feb 14, 2022 | 2.690 | 2.720 | 2.640 | 2.670 | 150,435 | +0.00(+0.00%) |
Feb 11, 2022 | 2.720 | 2.720 | 2.610 | 2.670 | 202,817 | -0.05(-1.84%) |
Feb 10, 2022 | 2.610 | 2.730 | 2.510 | 2.720 | 146,410 | +0.05(+1.87%) |
Feb 09, 2022 | 2.600 | 2.680 | 2.540 | 2.670 | 196,179 | +0.12(+4.71%) |
Feb 08, 2022 | 2.540 | 2.590 | 2.440 | 2.550 | 211,632 | +0.05(+2.00%) |
Feb 07, 2022 | 2.440 | 2.540 | 2.430 | 2.500 | 198,232 | +0.09(+3.73%) |
Feb 04, 2022 | 2.280 | 2.430 | 2.240 | 2.410 | 981,416 | +0.12(+5.24%) |
Feb 03, 2022 | 2.370 | 2.210 | 2.290 | 409,393 | -0.06(-2.55%) | |
Feb 02, 2022 | 2.290 | 2.400 | 2.290 | 2.350 | 110,285 | -0.03(-1.26%) |
Feb 01, 2022 | 2.270 | 2.438 | 2.201 | 2.380 | 308,142 | +0.08(+3.48%) |
Jan 31, 2022 | 2.190 | 2.300 | 2.300 | 192,553 | +0.10(+4.55%) | |
Jan 28, 2022 | 2.220 | 2.310 | 2.090 | 2.200 | 232,811 | +0.00(+0.00%) |
Jan 27, 2022 | 2.180 | 2.220 | 2.100 | 2.200 | 352,457 | +0.02(+0.92%) |
Jan 26, 2022 | 2.200 | 2.250 | 2.135 | 2.180 | 174,131 | +0.01(+0.46%) |
Jan 25, 2022 | 2.190 | 2.200 | 2.100 | 2.170 | 173,759 | -0.03(-1.36%) |
Jan 24, 2022 | 2.130 | 2.220 | 2.010 | 2.200 | 379,592 | +0.01(+0.46%) |
Jan 21, 2022 | 2.160 | 2.270 | 2.110 | 2.190 | 407,439 | -0.01(-0.45%) |
Jan 20, 2022 | 2.080 | 2.258 | 2.070 | 2.200 | 486,069 | +0.15(+7.32%) |
Jan 19, 2022 | 2.040 | 2.065 | 1.970 | 2.050 | 133,535 | +0.04(+1.99%) |
Jan 18, 2022 | 2.090 | 2.110 | 1.970 | 2.010 | 328,660 | -0.08(-3.83%) |
Jan 14, 2022 | 2.090 | 0 | +0.25(+13.59%) | |||
Jan 13, 2022 | 1.820 | 1.860 | 1.800 | 1.840 | 409,709 | +0.01(+0.55%) |
Jan 12, 2022 | 1.830 | 1.880 | 1.820 | 1.830 | 83,937 | -0.02(-1.08%) |
Jan 11, 2022 | 1.810 | 1.870 | 1.790 | 1.850 | 596,514 | +0.01(+0.54%) |
Jan 10, 2022 | 1.780 | 1.852 | 1.710 | 1.840 | 885,497 | +0.07(+3.95%) |
Jan 07, 2022 | 1.790 | 1.860 | 1.670 | 1.770 | 106,358 | -0.01(-0.56%) |
Jan 06, 2022 | 1.770 | 1.820 | 1.710 | 1.780 | 54,400 | +0.00(+0.00%) |
Jan 05, 2022 | 1.920 | 1.920 | 1.760 | 1.780 | 88,197 | -0.11(-5.82%) |
Jan 04, 2022 | 1.900 | 1.950 | 1.850 | 1.890 | 172,634 | -0.01(-0.53%) |
Jan 03, 2022 | 1.620 | 1.910 | 1.620 | 1.900 | 353,128 | +0.28(+17.28%) |
Dec 31, 2021 | 1.620 | 1.680 | 1.590 | 1.620 | 340,748 | -0.01(-0.61%) |
Dec 30, 2021 | 1.590 | 1.640 | 1.550 | 1.630 | 462,792 | +0.06(+3.82%) |
Dec 29, 2021 | 1.590 | 1.610 | 1.570 | 1.570 | 286,285 | -0.04(-2.48%) |
Dec 28, 2021 | 1.610 | 1.670 | 1.600 | 1.610 | 594,407 | -0.02(-1.23%) |
Dec 27, 2021 | 1.710 | 1.720 | 1.630 | 1.630 | 296,069 | -0.07(-4.12%) |
Dec 23, 2021 | 1.620 | 1.700 | 1.600 | 1.700 | 347,692 | +0.07(+4.29%) |
Dec 22, 2021 | 1.660 | 1.680 | 1.600 | 1.630 | 354,009 | -0.04(-2.40%) |
Dec 21, 2021 | 1.780 | 1.780 | 1.600 | 1.670 | 351,435 | -0.03(-1.76%) |
Dec 20, 2021 | 1.700 | 1.770 | 1.600 | 1.700 | 406,691 | +0.01(+0.59%) |
Dec 17, 2021 | 1.620 | 1.720 | 1.585 | 1.690 | 566,643 | +0.07(+4.32%) |
Dec 16, 2021 | 1.690 | 1.690 | 1.600 | 1.620 | 609,376 | -0.05(-2.99%) |
Dec 15, 2021 | 1.640 | 1.700 | 1.580 | 1.670 | 535,296 | +0.02(+1.21%) |
Dec 14, 2021 | 1.610 | 1.690 | 1.550 | 1.650 | 406,873 | +0.05(+3.12%) |
Dec 13, 2021 | 1.650 | 1.650 | 1.550 | 1.600 | 199,781 | -0.03(-1.84%) |
Dec 10, 2021 | 1.700 | 1.700 | 1.600 | 1.630 | 236,745 | -0.05(-2.98%) |
Dec 09, 2021 | 1.770 | 1.810 | 1.640 | 1.680 | 224,345 | -0.10(-5.62%) |
Dec 08, 2021 | 1.740 | 1.850 | 1.680 | 1.780 | 393,709 | +0.04(+2.30%) |
Dec 07, 2021 | 1.690 | 1.800 | 1.580 | 1.740 | 520,577 | +0.08(+4.82%) |
Dec 06, 2021 | 1.600 | 1.720 | 1.480 | 1.660 | 560,575 | +0.10(+6.41%) |
Dec 03, 2021 | 1.550 | 1.580 | 1.480 | 1.560 | 520,200 | -0.01(-0.64%) |
Dec 02, 2021 | 1.550 | 1.620 | 1.455 | 1.570 | 865,892 | +0.01(+0.64%) |