Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.140 | 0 | -0.02(-0.63%) | |||
Jan 28, 2022 | 3.120 | 3.160 | 3.120 | 3.160 | 1,800 | +0.04(+1.28%) |
Jan 27, 2022 | 3.180 | 3.180 | 3.100 | 3.120 | 16,500 | -0.06(-1.89%) |
Jan 26, 2022 | 3.150 | 3.180 | 3.150 | 3.180 | 3,500 | +0.03(+0.95%) |
Jan 25, 2022 | 3.150 | 3.150 | 3.140 | 3.150 | 8,500 | -0.01(-0.32%) |
Jan 24, 2022 | 3.220 | 3.220 | 3.150 | 3.160 | 9,481 | -0.05(-1.56%) |
Jan 21, 2022 | 3.220 | 3.220 | 3.210 | 3.210 | 6,000 | -0.04(-1.23%) |
Jan 20, 2022 | 3.260 | 3.260 | 3.250 | 3.250 | 1,300 | +0.02(+0.62%) |
Jan 18, 2022 | 3.230 | 0 | -0.01(-0.31%) | |||
Jan 17, 2022 | 3.230 | 3.250 | 3.230 | 3.240 | 3,307 | +0.04(+1.25%) |
Jan 13, 2022 | 3.200 | 0 | +0.02(+0.63%) | |||
Jan 11, 2022 | 3.180 | 0 | +0.12(+3.92%) | |||
Jan 10, 2022 | 3.260 | 3.260 | 2.940 | 3.060 | 16,960 | -0.23(-6.99%) |
Jan 07, 2022 | 3.290 | 3.290 | 3.290 | 3.290 | 200 | +0.04(+1.23%) |
Jan 05, 2022 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) | |
Jan 04, 2022 | 3.280 | 3.280 | 3.200 | 3.240 | 6,400 | -0.06(-1.82%) |
Dec 30, 2021 | 3.300 | 3.300 | 3.300 | 0 | -0.04(-1.20%) | |
Dec 29, 2021 | 3.340 | 3.340 | 3.340 | 3.340 | 400 | +0.02(+0.60%) |
Dec 24, 2021 | 3.320 | 3.320 | 3.320 | 0 | +0.06(+1.84%) | |
Dec 23, 2021 | 3.350 | 3.350 | 3.260 | 3.260 | 9,000 | -0.09(-2.69%) |
Dec 22, 2021 | 3.350 | 3.350 | 3.350 | 3.350 | 5,000 | -0.01(-0.30%) |
Dec 21, 2021 | 3.360 | 3.380 | 3.360 | 3.360 | 8,105 | +0.00(+0.00%) |
Dec 20, 2021 | 3.360 | 3.360 | 3.360 | 3.360 | 2,800 | +0.00(+0.00%) |
Dec 17, 2021 | 3.380 | 3.380 | 3.360 | 3.360 | 6,700 | +0.01(+0.30%) |
Dec 15, 2021 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Dec 14, 2021 | 3.350 | 3.350 | 3.350 | 3.350 | 6,000 | -0.04(-1.18%) |
Dec 13, 2021 | 3.350 | 3.390 | 3.350 | 3.390 | 3,302 | +0.06(+1.80%) |
Dec 10, 2021 | 3.340 | 3.340 | 3.330 | 3.330 | 2,500 | -0.01(-0.30%) |
Dec 09, 2021 | 3.330 | 3.340 | 3.330 | 3.340 | 3,100 | -0.01(-0.30%) |
Dec 08, 2021 | 3.350 | 3.350 | 3.350 | 3.350 | 2,500 | +0.04(+1.21%) |
Dec 07, 2021 | 3.330 | 3.330 | 3.300 | 3.310 | 5,300 | -0.02(-0.60%) |
Dec 06, 2021 | 3.260 | 3.350 | 3.260 | 3.330 | 12,240 | +0.08(+2.46%) |
Dec 03, 2021 | 3.430 | 3.430 | 3.250 | 3.250 | 34,200 | -0.22(-6.34%) |
Dec 02, 2021 | 3.480 | 3.480 | 3.400 | 3.470 | 2,000 | -0.02(-0.57%) |
Dec 01, 2021 | 3.470 | 3.510 | 3.450 | 3.490 | 22,800 | +0.02(+0.58%) |
Nov 30, 2021 | 3.490 | 3.490 | 3.430 | 3.470 | 21,900 | -0.03(-0.86%) |
Nov 29, 2021 | 3.540 | 3.540 | 3.500 | 3.500 | 4,802 | -0.04(-1.13%) |
Nov 26, 2021 | 3.550 | 3.550 | 3.540 | 3.540 | 1,388 | -0.01(-0.28%) |
Nov 25, 2021 | 3.550 | 3.550 | 3.550 | 3.550 | 6,000 | +0.01(+0.28%) |
Nov 24, 2021 | 3.550 | 3.580 | 3.540 | 3.540 | 7,000 | -0.01(-0.28%) |
Nov 23, 2021 | 3.520 | 3.550 | 3.520 | 3.550 | 7,800 | +0.03(+0.85%) |
Nov 22, 2021 | 3.490 | 3.520 | 3.490 | 3.520 | 13,000 | +0.03(+0.86%) |
Nov 19, 2021 | 3.490 | 3.490 | 3.480 | 3.490 | 2,200 | +0.00(+0.00%) |
Nov 18, 2021 | 3.490 | 3.490 | 3.480 | 3.490 | 10,600 | +0.00(+0.00%) |
Nov 17, 2021 | 3.490 | 3.490 | 3.490 | 3.490 | 7,300 | +0.04(+1.16%) |
Nov 15, 2021 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Nov 12, 2021 | 3.480 | 3.490 | 3.450 | 3.450 | 10,400 | -0.01(-0.29%) |
Nov 11, 2021 | 3.460 | 3.460 | 3.460 | 3.460 | 4,400 | +0.00(+0.00%) |
Nov 09, 2021 | 3.420 | 3.460 | 3.420 | 3.460 | 6,100 | +0.06(+1.76%) |
Nov 08, 2021 | 3.450 | 3.450 | 3.370 | 3.400 | 13,700 | -0.05(-1.45%) |
Nov 05, 2021 | 3.410 | 3.450 | 3.410 | 3.450 | 5,800 | +0.05(+1.47%) |
Nov 04, 2021 | 3.410 | 3.410 | 3.400 | 3.400 | 1,500 | -0.01(-0.29%) |
Nov 03, 2021 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 | +0.01(+0.29%) |
Nov 02, 2021 | 3.400 | 3.400 | 3.400 | 3.400 | 2,025 | -0.02(-0.58%) |