Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.549 | 3.822 | 3.539 | 3.813 | 1,044,348 | +0.23(+6.56%) |
Feb 25, 2022 | 3.441 | 3.617 | 3.461 | 3.578 | 961,285 | +0.15(+4.27%) |
Feb 24, 2022 | 3.422 | 3.461 | 3.236 | 3.431 | 1,113,862 | +0.13(+3.85%) |
Feb 23, 2022 | 3.177 | 3.324 | 3.148 | 3.304 | 676,215 | +0.17(+5.30%) |
Feb 22, 2022 | 3.216 | 3.265 | 3.060 | 3.138 | 517,532 | +0.06(+1.90%) |
Feb 18, 2022 | 3.079 | 0 | -0.05(-1.56%) | |||
Feb 17, 2022 | 3.128 | 3.236 | 3.099 | 3.128 | 324,237 | -0.02(-0.62%) |
Feb 16, 2022 | 3.255 | 3.314 | 3.118 | 3.148 | 724,578 | -0.06(-1.83%) |
Feb 15, 2022 | 3.177 | 3.275 | 3.080 | 3.206 | 448,329 | -0.05(-1.50%) |
Feb 14, 2022 | 3.412 | 3.412 | 3.216 | 3.255 | 524,158 | -0.08(-2.35%) |
Feb 11, 2022 | 3.226 | 3.338 | 3.206 | 3.334 | 418,439 | +0.14(+4.28%) |
Feb 10, 2022 | 3.167 | 3.314 | 3.148 | 3.197 | 567,298 | -0.01(-0.31%) |
Feb 09, 2022 | 3.138 | 3.250 | 3.070 | 3.206 | 448,263 | +0.10(+3.14%) |
Feb 08, 2022 | 3.285 | 3.324 | 3.109 | 3.109 | 641,282 | -0.22(-6.47%) |
Feb 07, 2022 | 3.216 | 3.387 | 3.148 | 3.324 | 717,907 | +0.03(+0.89%) |
Feb 04, 2022 | 3.246 | 3.402 | 3.226 | 3.294 | 560,152 | +0.12(+3.69%) |
Feb 03, 2022 | 3.089 | 3.236 | 3.177 | 503,518 | +0.07(+2.20%) | |
Feb 02, 2022 | 3.138 | 3.158 | 3.040 | 3.109 | 407,427 | -0.01(-0.31%) |
Feb 01, 2022 | 2.943 | 3.128 | 2.920 | 3.118 | 830,847 | +0.21(+7.05%) |
Jan 31, 2022 | 2.923 | 2.913 | 319,835 | +0.02(+0.68%) | ||
Jan 28, 2022 | 2.903 | 2.923 | 2.758 | 2.894 | 624,301 | +0.04(+1.37%) |
Jan 27, 2022 | 3.011 | 3.079 | 2.776 | 2.855 | 641,636 | -0.11(-3.63%) |
Jan 26, 2022 | 2.943 | 3.070 | 2.923 | 2.962 | 1,136,310 | +0.04(+1.34%) |
Jan 25, 2022 | 2.688 | 2.962 | 2.678 | 2.923 | 697,175 | +0.22(+8.33%) |
Jan 24, 2022 | 2.669 | 2.788 | 2.620 | 2.698 | 1,295,852 | -0.22(-7.38%) |
Jan 21, 2022 | 2.991 | 3.040 | 2.845 | 2.913 | 766,254 | -0.19(-5.99%) |
Jan 20, 2022 | 3.187 | 3.284 | 3.050 | 3.099 | 779,652 | -0.14(-4.23%) |
Jan 19, 2022 | 3.255 | 3.262 | 3.089 | 3.236 | 652,446 | +0.06(+1.85%) |
Jan 18, 2022 | 3.275 | 3.275 | 3.070 | 3.177 | 724,410 | -0.01(-0.31%) |
Jan 14, 2022 | 3.187 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.422 | 3.422 | 3.148 | 3.187 | 822,394 | -0.09(-2.69%) |
Jan 12, 2022 | 3.216 | 3.314 | 3.158 | 3.275 | 1,010,790 | +0.11(+3.40%) |
Jan 11, 2022 | 3.040 | 3.187 | 3.001 | 3.167 | 511,913 | +0.17(+5.54%) |
Jan 10, 2022 | 3.079 | 3.109 | 2.884 | 3.001 | 718,223 | -0.11(-3.46%) |
Jan 07, 2022 | 3.275 | 3.294 | 3.089 | 3.109 | 543,325 | -0.11(-3.34%) |
Jan 06, 2022 | 3.128 | 3.255 | 3.030 | 3.216 | 1,004,740 | +0.19(+6.13%) |
Jan 05, 2022 | 3.099 | 3.158 | 3.011 | 3.030 | 714,857 | -0.04(-1.27%) |
Jan 04, 2022 | 3.040 | 3.148 | 3.030 | 3.070 | 599,052 | +0.05(+1.62%) |
Jan 03, 2022 | 2.982 | 3.138 | 2.959 | 3.021 | 806,256 | +0.08(+2.66%) |
Dec 31, 2021 | 2.864 | 2.943 | 2.864 | 2.943 | 186,940 | +0.06(+2.03%) |
Dec 30, 2021 | 2.884 | 2.933 | 2.835 | 2.884 | 371,093 | +0.01(+0.34%) |
Dec 29, 2021 | 2.933 | 2.933 | 2.845 | 2.874 | 324,695 | -0.02(-0.68%) |
Dec 28, 2021 | 3.001 | 3.070 | 2.894 | 2.894 | 407,039 | -0.11(-3.58%) |
Dec 27, 2021 | 2.835 | 3.001 | 2.780 | 3.001 | 541,697 | +0.20(+6.97%) |
Dec 23, 2021 | 2.864 | 2.879 | 2.757 | 2.806 | 332,429 | -0.04(-1.37%) |
Dec 22, 2021 | 2.874 | 2.884 | 2.757 | 2.845 | 343,232 | -0.04(-1.36%) |
Dec 21, 2021 | 2.581 | 2.923 | 2.581 | 2.884 | 958,662 | +0.39(+15.69%) |
Dec 20, 2021 | 2.522 | 2.537 | 2.415 | 2.493 | 456,210 | -0.12(-4.49%) |
Dec 17, 2021 | 2.581 | 2.649 | 2.542 | 2.610 | 281,677 | -0.04(-1.48%) |
Dec 16, 2021 | 2.767 | 2.806 | 2.630 | 2.649 | 283,255 | -0.07(-2.52%) |
Dec 15, 2021 | 2.698 | 2.757 | 2.600 | 2.718 | 504,805 | +0.01(+0.36%) |
Dec 14, 2021 | 2.727 | 2.874 | 2.708 | 2.708 | 429,656 | -0.11(-3.82%) |
Dec 13, 2021 | 3.040 | 3.060 | 2.785 | 2.815 | 657,990 | -0.22(-7.10%) |
Dec 10, 2021 | 2.952 | 3.030 | 2.836 | 3.030 | 399,982 | +0.13(+4.38%) |
Dec 09, 2021 | 2.933 | 2.952 | 2.825 | 2.903 | 359,318 | -0.03(-1.00%) |
Dec 08, 2021 | 2.786 | 2.972 | 2.768 | 2.933 | 598,562 | +0.15(+5.26%) |
Dec 07, 2021 | 2.688 | 2.849 | 2.659 | 2.786 | 543,515 | +0.19(+7.14%) |
Dec 06, 2021 | 2.561 | 2.679 | 2.503 | 2.600 | 410,403 | +0.04(+1.53%) |
Dec 03, 2021 | 2.620 | 2.698 | 2.503 | 2.561 | 440,179 | +0.01(+0.38%) |
Dec 02, 2021 | 2.493 | 2.649 | 2.455 | 2.551 | 600,285 | -0.03(-1.14%) |