Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.260 | 3.500 | 3.260 | 3.420 | 85,769 | +0.11(+3.32%) |
Feb 25, 2022 | 3.260 | 3.330 | 3.210 | 3.310 | 60,904 | +0.08(+2.48%) |
Feb 24, 2022 | 3.150 | 3.360 | 3.100 | 3.230 | 124,922 | -0.06(-1.82%) |
Feb 23, 2022 | 3.450 | 3.450 | 3.255 | 3.290 | 44,076 | -0.09(-2.66%) |
Feb 22, 2022 | 3.380 | 3.480 | 3.330 | 3.380 | 83,415 | -0.12(-3.43%) |
Feb 18, 2022 | 3.500 | 0 | +0.11(+3.24%) | |||
Feb 17, 2022 | 3.470 | 3.570 | 3.340 | 3.390 | 111,839 | -0.13(-3.69%) |
Feb 16, 2022 | 3.390 | 3.540 | 3.330 | 3.520 | 94,255 | +0.12(+3.53%) |
Feb 15, 2022 | 3.250 | 3.460 | 3.220 | 3.400 | 115,972 | +0.21(+6.58%) |
Feb 14, 2022 | 3.250 | 3.340 | 3.120 | 3.190 | 107,542 | -0.04(-1.24%) |
Feb 11, 2022 | 3.430 | 3.430 | 3.180 | 3.230 | 91,675 | -0.19(-5.56%) |
Feb 10, 2022 | 3.280 | 3.446 | 3.247 | 3.420 | 138,545 | +0.09(+2.70%) |
Feb 09, 2022 | 3.200 | 3.390 | 3.062 | 3.330 | 155,252 | +0.13(+4.06%) |
Feb 08, 2022 | 2.950 | 3.200 | 2.950 | 3.200 | 216,604 | +0.24(+8.11%) |
Feb 07, 2022 | 3.060 | 3.071 | 2.860 | 2.960 | 168,092 | -0.04(-1.33%) |
Feb 04, 2022 | 2.980 | 3.030 | 2.850 | 3.000 | 129,571 | +0.04(+1.35%) |
Feb 03, 2022 | 2.920 | 2.900 | 2.960 | 71,237 | +0.02(+0.68%) | |
Feb 02, 2022 | 3.100 | 3.100 | 2.900 | 2.940 | 205,809 | -0.18(-5.77%) |
Feb 01, 2022 | 3.170 | 3.220 | 3.018 | 3.120 | 166,076 | -0.05(-1.58%) |
Jan 31, 2022 | 3.050 | 3.170 | 222,701 | +0.27(+9.31%) | ||
Jan 28, 2022 | 2.790 | 2.920 | 2.730 | 2.900 | 75,938 | +0.15(+5.45%) |
Jan 27, 2022 | 2.980 | 3.158 | 2.690 | 2.750 | 303,169 | -0.29(-9.54%) |
Jan 26, 2022 | 3.000 | 3.170 | 2.940 | 3.040 | 244,838 | +0.05(+1.67%) |
Jan 25, 2022 | 2.780 | 3.030 | 2.710 | 2.990 | 176,044 | +0.15(+5.28%) |
Jan 24, 2022 | 3.000 | 3.000 | 2.590 | 2.840 | 618,609 | -0.25(-8.09%) |
Jan 21, 2022 | 3.190 | 3.264 | 2.910 | 3.090 | 453,904 | -0.11(-3.44%) |
Jan 20, 2022 | 3.400 | 3.500 | 3.200 | 3.200 | 211,341 | -0.19(-5.60%) |
Jan 19, 2022 | 3.590 | 3.590 | 3.350 | 3.390 | 134,153 | -0.13(-3.69%) |
Jan 18, 2022 | 3.620 | 3.680 | 3.490 | 3.520 | 183,031 | -0.17(-4.61%) |
Jan 14, 2022 | 3.690 | 0 | +0.14(+3.94%) | |||
Jan 13, 2022 | 3.710 | 3.710 | 3.520 | 3.550 | 133,441 | -0.15(-4.05%) |
Jan 12, 2022 | 3.670 | 3.717 | 3.560 | 3.700 | 191,017 | +0.04(+1.09%) |
Jan 11, 2022 | 3.570 | 3.710 | 3.520 | 3.660 | 121,325 | +0.09(+2.52%) |
Jan 10, 2022 | 3.570 | 3.630 | 3.439 | 3.570 | 146,069 | -0.02(-0.56%) |
Jan 07, 2022 | 3.670 | 3.710 | 3.530 | 3.590 | 254,202 | -0.11(-2.97%) |
Jan 06, 2022 | 3.680 | 3.770 | 3.540 | 3.700 | 148,753 | +0.03(+0.82%) |
Jan 05, 2022 | 3.820 | 3.915 | 3.650 | 3.670 | 298,984 | -0.16(-4.18%) |
Jan 04, 2022 | 4.030 | 4.030 | 3.700 | 3.830 | 275,826 | -0.22(-5.43%) |
Jan 03, 2022 | 3.730 | 4.080 | 3.640 | 4.050 | 361,510 | +0.32(+8.58%) |
Dec 31, 2021 | 3.740 | 3.870 | 3.710 | 3.730 | 372,333 | -0.12(-3.12%) |
Dec 30, 2021 | 3.600 | 3.860 | 3.600 | 3.850 | 436,429 | +0.21(+5.77%) |
Dec 29, 2021 | 3.600 | 3.740 | 3.460 | 3.640 | 380,415 | +0.11(+3.12%) |
Dec 28, 2021 | 3.630 | 3.690 | 3.480 | 3.530 | 417,606 | -0.06(-1.67%) |
Dec 27, 2021 | 3.750 | 3.800 | 3.580 | 3.590 | 250,124 | -0.22(-5.77%) |
Dec 23, 2021 | 3.770 | 3.830 | 3.670 | 3.810 | 216,738 | +0.05(+1.33%) |
Dec 22, 2021 | 3.790 | 3.866 | 3.680 | 3.760 | 250,114 | -0.01(-0.27%) |
Dec 21, 2021 | 3.760 | 3.820 | 3.710 | 3.770 | 265,943 | +0.02(+0.53%) |
Dec 20, 2021 | 3.730 | 3.870 | 3.650 | 3.750 | 245,558 | +0.01(+0.27%) |
Dec 17, 2021 | 3.700 | 3.990 | 3.660 | 3.740 | 524,685 | +0.00(+0.00%) |
Dec 16, 2021 | 3.830 | 3.960 | 3.690 | 3.740 | 321,040 | -0.09(-2.35%) |
Dec 15, 2021 | 3.870 | 3.930 | 3.620 | 3.830 | 572,387 | +0.11(+2.96%) |
Dec 14, 2021 | 3.800 | 3.890 | 3.680 | 3.720 | 229,247 | -0.08(-2.11%) |
Dec 13, 2021 | 3.860 | 3.920 | 3.610 | 3.800 | 308,714 | +0.06(+1.60%) |
Dec 10, 2021 | 3.900 | 3.990 | 3.710 | 3.740 | 283,823 | -0.16(-4.10%) |
Dec 09, 2021 | 3.860 | 4.080 | 3.830 | 3.900 | 406,302 | +0.01(+0.26%) |
Dec 08, 2021 | 3.790 | 3.980 | 3.700 | 3.890 | 302,127 | +0.12(+3.18%) |
Dec 07, 2021 | 3.420 | 3.840 | 3.420 | 3.770 | 406,481 | +0.28(+8.02%) |
Dec 06, 2021 | 3.400 | 3.570 | 3.190 | 3.490 | 640,754 | -0.08(-2.24%) |
Dec 03, 2021 | 3.730 | 3.780 | 3.442 | 3.570 | 500,515 | -0.18(-4.80%) |
Dec 02, 2021 | 3.560 | 3.770 | 3.442 | 3.750 | 569,743 | +0.10(+2.74%) |