Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.926 | 4.072 | 3.808 | 4.018 | 208,546 | +0.09(+2.33%) |
Feb 25, 2022 | 3.926 | 3.999 | 3.908 | 3.926 | 93,576 | +0.02(+0.47%) |
Feb 24, 2022 | 3.789 | 4.100 | 3.704 | 3.908 | 313,898 | +0.08(+2.15%) |
Feb 23, 2022 | 3.817 | 3.872 | 3.716 | 3.826 | 114,977 | +0.06(+1.70%) |
Feb 22, 2022 | 3.881 | 3.881 | 3.725 | 3.762 | 169,193 | -0.12(-3.06%) |
Feb 18, 2022 | 3.881 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.643 | 3.881 | 3.643 | 3.799 | 267,384 | +0.15(+4.00%) |
Feb 16, 2022 | 3.598 | 3.725 | 3.543 | 3.652 | 200,548 | +0.11(+3.09%) |
Feb 15, 2022 | 3.424 | 3.552 | 3.424 | 3.543 | 117,536 | +0.12(+3.47%) |
Feb 14, 2022 | 3.424 | 3.497 | 3.424 | 3.424 | 116,483 | -0.03(-0.79%) |
Feb 11, 2022 | 3.315 | 3.488 | 3.315 | 3.452 | 195,591 | +0.13(+3.85%) |
Feb 10, 2022 | 3.296 | 3.452 | 3.296 | 3.324 | 242,025 | +0.03(+0.83%) |
Feb 09, 2022 | 3.324 | 3.378 | 3.287 | 3.296 | 78,484 | +0.02(+0.56%) |
Feb 08, 2022 | 3.360 | 3.369 | 3.214 | 3.278 | 90,745 | -0.10(-2.97%) |
Feb 07, 2022 | 3.269 | 3.403 | 3.269 | 3.378 | 98,230 | +0.11(+3.35%) |
Feb 04, 2022 | 3.214 | 3.333 | 3.150 | 3.269 | 83,199 | +0.08(+2.58%) |
Feb 03, 2022 | 3.260 | 3.187 | 3.187 | 79,869 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.278 | 3.342 | 3.260 | 3.305 | 59,951 | +0.05(+1.69%) |
Feb 01, 2022 | 3.123 | 3.278 | 3.041 | 3.251 | 157,255 | +0.13(+4.09%) |
Jan 31, 2022 | 3.013 | 3.187 | 3.123 | 67,671 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.050 | 3.168 | 3.013 | 3.013 | 222,376 | -0.05(-1.49%) |
Jan 27, 2022 | 3.105 | 3.187 | 3.022 | 3.059 | 113,880 | +0.01(+0.30%) |
Jan 26, 2022 | 3.123 | 3.168 | 3.009 | 3.050 | 184,877 | -0.04(-1.18%) |
Jan 25, 2022 | 2.904 | 3.095 | 2.881 | 3.086 | 261,607 | +0.18(+6.29%) |
Jan 24, 2022 | 2.968 | 3.050 | 2.821 | 2.904 | 284,123 | -0.16(-5.07%) |
Jan 21, 2022 | 3.022 | 3.086 | 2.968 | 3.059 | 152,920 | +0.02(+0.60%) |
Jan 20, 2022 | 3.141 | 3.178 | 3.041 | 3.041 | 69,593 | -0.10(-3.20%) |
Jan 19, 2022 | 3.178 | 3.187 | 3.095 | 3.141 | 149,629 | -0.04(-1.15%) |
Jan 18, 2022 | 3.114 | 3.223 | 3.114 | 3.178 | 215,206 | -0.05(-1.42%) |
Jan 14, 2022 | 3.223 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.187 | 3.206 | 3.123 | 3.159 | 78,603 | -0.03(-0.86%) |
Jan 12, 2022 | 3.187 | 3.260 | 3.174 | 3.187 | 35,291 | +0.02(+0.58%) |
Jan 11, 2022 | 3.123 | 3.258 | 3.123 | 3.168 | 79,413 | +0.03(+0.87%) |
Jan 10, 2022 | 3.214 | 3.232 | 3.123 | 3.141 | 62,974 | -0.07(-2.27%) |
Jan 07, 2022 | 3.196 | 3.251 | 3.187 | 3.214 | 55,315 | +0.00(+0.00%) |
Jan 06, 2022 | 3.369 | 3.423 | 3.196 | 3.214 | 69,971 | -0.11(-3.30%) |
Jan 05, 2022 | 3.378 | 3.415 | 3.278 | 3.324 | 99,210 | -0.06(-1.89%) |
Jan 04, 2022 | 3.342 | 3.461 | 3.324 | 3.388 | 98,042 | +0.08(+2.49%) |
Jan 03, 2022 | 3.068 | 3.315 | 3.068 | 3.305 | 115,688 | +0.22(+7.10%) |
Dec 31, 2021 | 3.050 | 3.132 | 3.022 | 3.086 | 87,070 | +0.05(+1.50%) |
Dec 30, 2021 | 3.068 | 3.105 | 3.022 | 3.041 | 162,212 | -0.03(-0.89%) |
Dec 29, 2021 | 3.178 | 3.178 | 3.022 | 3.068 | 188,177 | -0.03(-0.88%) |
Dec 28, 2021 | 3.105 | 3.168 | 3.082 | 3.095 | 128,778 | -0.01(-0.29%) |
Dec 27, 2021 | 3.223 | 3.242 | 3.086 | 3.105 | 71,005 | -0.10(-3.13%) |
Dec 23, 2021 | 3.196 | 3.232 | 3.196 | 3.205 | 139,390 | -0.06(-1.96%) |
Dec 22, 2021 | 3.251 | 3.315 | 3.196 | 3.269 | 55,790 | +0.02(+0.56%) |
Dec 21, 2021 | 3.205 | 3.278 | 3.205 | 3.251 | 152,018 | +0.07(+2.30%) |
Dec 20, 2021 | 3.041 | 3.205 | 2.977 | 3.178 | 152,797 | +0.05(+1.46%) |
Dec 17, 2021 | 3.050 | 3.187 | 3.000 | 3.132 | 348,208 | +0.10(+3.31%) |
Dec 16, 2021 | 3.406 | 3.429 | 3.022 | 3.032 | 480,695 | -0.31(-9.29%) |
Dec 15, 2021 | 3.196 | 3.369 | 3.150 | 3.342 | 310,155 | +0.15(+4.57%) |
Dec 14, 2021 | 3.351 | 3.351 | 3.196 | 3.196 | 127,527 | -0.16(-4.89%) |
Dec 13, 2021 | 3.680 | 3.698 | 3.360 | 3.360 | 176,416 | -0.34(-9.14%) |
Dec 10, 2021 | 3.506 | 3.698 | 3.483 | 3.698 | 358,528 | +0.22(+6.30%) |
Dec 09, 2021 | 3.543 | 3.561 | 3.452 | 3.479 | 80,633 | -0.09(-2.56%) |
Dec 08, 2021 | 3.497 | 3.671 | 3.497 | 3.570 | 499,370 | +0.06(+1.82%) |
Dec 07, 2021 | 3.452 | 3.552 | 3.397 | 3.506 | 260,851 | +0.11(+3.23%) |
Dec 06, 2021 | 3.196 | 3.461 | 3.196 | 3.397 | 211,543 | +0.14(+4.20%) |
Dec 03, 2021 | 3.378 | 3.378 | 3.223 | 3.260 | 194,867 | -0.11(-3.25%) |
Dec 02, 2021 | 3.287 | 3.369 | 3.214 | 3.369 | 172,000 | +0.11(+3.36%) |