Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.100 | 3.640 | 3.070 | 3.560 | 57,163 | +0.44(+14.10%) |
Feb 25, 2022 | 2.900 | 3.170 | 2.986 | 3.120 | 39,299 | +0.24(+8.33%) |
Feb 24, 2022 | 2.720 | 2.950 | 2.650 | 2.880 | 36,749 | -0.01(-0.35%) |
Feb 23, 2022 | 2.740 | 2.980 | 2.740 | 2.890 | 33,560 | +0.15(+5.47%) |
Feb 22, 2022 | 2.770 | 2.870 | 2.670 | 2.740 | 48,070 | -0.14(-4.86%) |
Feb 18, 2022 | 2.880 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.940 | 3.030 | 2.850 | 2.880 | 28,780 | -0.10(-3.36%) |
Feb 16, 2022 | 3.000 | 3.040 | 2.916 | 2.980 | 20,525 | -0.06(-1.97%) |
Feb 15, 2022 | 2.800 | 3.100 | 2.800 | 3.040 | 39,956 | +0.29(+10.55%) |
Feb 14, 2022 | 2.740 | 2.800 | 2.700 | 2.750 | 43,884 | +0.00(+0.00%) |
Feb 11, 2022 | 2.860 | 3.090 | 2.730 | 2.750 | 66,217 | -0.11(-3.85%) |
Feb 10, 2022 | 3.080 | 3.080 | 2.830 | 2.860 | 46,702 | -0.12(-4.03%) |
Feb 09, 2022 | 3.130 | 3.250 | 2.910 | 2.980 | 66,384 | -0.12(-3.87%) |
Feb 08, 2022 | 3.240 | 3.240 | 3.050 | 3.100 | 28,910 | -0.13(-4.02%) |
Feb 07, 2022 | 3.200 | 3.400 | 3.140 | 3.230 | 108,015 | +0.03(+0.94%) |
Feb 04, 2022 | 3.110 | 3.345 | 3.110 | 3.200 | 24,682 | +0.08(+2.56%) |
Feb 03, 2022 | 3.070 | 3.190 | 3.120 | 30,522 | +0.02(+0.65%) | |
Feb 02, 2022 | 3.260 | 3.260 | 3.015 | 3.100 | 48,135 | -0.16(-4.91%) |
Feb 01, 2022 | 3.160 | 3.330 | 3.160 | 3.260 | 54,902 | +0.14(+4.49%) |
Jan 31, 2022 | 2.940 | 3.200 | 2.940 | 3.120 | 24,215 | +0.20(+6.85%) |
Jan 28, 2022 | 2.690 | 2.998 | 2.670 | 2.920 | 21,537 | +0.18(+6.57%) |
Jan 27, 2022 | 3.010 | 3.029 | 2.681 | 2.740 | 27,934 | -0.21(-7.12%) |
Jan 26, 2022 | 3.180 | 3.200 | 2.888 | 2.950 | 56,556 | -0.22(-6.94%) |
Jan 25, 2022 | 2.800 | 3.200 | 2.800 | 3.170 | 36,039 | +0.26(+8.93%) |
Jan 24, 2022 | 2.750 | 2.960 | 2.560 | 2.910 | 114,009 | +0.12(+4.30%) |
Jan 21, 2022 | 2.910 | 3.010 | 2.710 | 2.790 | 86,282 | -0.11(-3.79%) |
Jan 20, 2022 | 3.100 | 3.250 | 2.880 | 2.900 | 72,889 | -0.17(-5.54%) |
Jan 19, 2022 | 3.320 | 3.430 | 3.070 | 3.070 | 75,907 | -0.28(-8.36%) |
Jan 18, 2022 | 3.730 | 3.770 | 3.310 | 3.350 | 91,231 | -0.39(-10.43%) |
Jan 14, 2022 | 3.740 | 0 | +0.03(+0.81%) | |||
Jan 13, 2022 | 3.970 | 3.980 | 3.710 | 3.710 | 54,820 | -0.24(-6.08%) |
Jan 12, 2022 | 4.110 | 4.110 | 3.875 | 3.950 | 55,071 | +0.13(+3.40%) |
Jan 11, 2022 | 3.750 | 3.880 | 3.662 | 3.820 | 39,938 | +0.06(+1.60%) |
Jan 10, 2022 | 3.710 | 3.889 | 3.600 | 3.760 | 92,183 | -0.04(-1.05%) |
Jan 07, 2022 | 3.810 | 3.950 | 3.730 | 3.800 | 33,409 | +0.03(+0.80%) |
Jan 06, 2022 | 3.630 | 3.923 | 3.560 | 3.770 | 47,637 | +0.16(+4.43%) |
Jan 05, 2022 | 3.910 | 4.020 | 3.600 | 3.610 | 57,246 | -0.29(-7.44%) |
Jan 04, 2022 | 4.390 | 4.480 | 3.850 | 3.900 | 74,887 | -0.40(-9.30%) |
Jan 03, 2022 | 3.730 | 4.405 | 3.730 | 4.300 | 201,462 | +0.67(+18.46%) |
Dec 31, 2021 | 3.810 | 3.900 | 3.630 | 3.630 | 82,050 | -0.17(-4.47%) |
Dec 30, 2021 | 3.740 | 3.960 | 3.713 | 3.800 | 94,818 | +0.03(+0.80%) |
Dec 29, 2021 | 3.840 | 3.940 | 3.760 | 3.770 | 83,451 | -0.10(-2.58%) |
Dec 28, 2021 | 3.820 | 3.920 | 3.800 | 3.870 | 160,255 | +0.00(+0.00%) |
Dec 27, 2021 | 4.000 | 4.000 | 3.820 | 3.870 | 139,991 | -0.15(-3.73%) |
Dec 23, 2021 | 4.010 | 4.100 | 3.980 | 4.020 | 38,537 | +0.01(+0.25%) |
Dec 22, 2021 | 3.910 | 4.150 | 3.850 | 4.010 | 75,085 | +0.06(+1.52%) |
Dec 21, 2021 | 3.970 | 4.050 | 3.870 | 3.950 | 64,417 | -0.02(-0.50%) |
Dec 20, 2021 | 4.010 | 4.030 | 3.910 | 3.970 | 39,063 | -0.16(-3.87%) |
Dec 17, 2021 | 3.950 | 4.300 | 3.890 | 4.130 | 40,709 | +0.12(+2.99%) |
Dec 16, 2021 | 4.180 | 4.220 | 4.010 | 4.010 | 35,035 | -0.14(-3.37%) |
Dec 15, 2021 | 4.100 | 4.190 | 3.810 | 4.150 | 64,208 | +0.05(+1.22%) |
Dec 14, 2021 | 4.260 | 4.390 | 4.080 | 4.100 | 52,451 | -0.24(-5.53%) |
Dec 13, 2021 | 4.500 | 4.560 | 4.280 | 4.340 | 66,466 | -0.16(-3.56%) |
Dec 10, 2021 | 4.560 | 4.620 | 4.500 | 4.500 | 23,744 | -0.07(-1.53%) |
Dec 09, 2021 | 5.000 | 5.000 | 4.550 | 4.570 | 49,600 | -0.38(-7.68%) |
Dec 08, 2021 | 4.700 | 5.200 | 4.679 | 4.950 | 67,113 | +0.22(+4.65%) |
Dec 07, 2021 | 4.500 | 4.880 | 4.410 | 4.730 | 68,824 | +0.35(+7.99%) |
Dec 06, 2021 | 4.400 | 4.550 | 4.300 | 4.380 | 58,413 | -0.02(-0.45%) |
Dec 03, 2021 | 4.540 | 4.700 | 4.250 | 4.400 | 67,829 | -0.12(-2.65%) |
Dec 02, 2021 | 4.590 | 4.730 | 4.470 | 4.520 | 53,379 | -0.08(-1.74%) |