Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.590 | 3.640 | 3.610 | 839,620 | +0.01(+0.28%) | |
Jan 28, 2022 | 3.600 | 3.610 | 3.590 | 3.600 | 1,027,683 | +0.01(+0.28%) |
Jan 27, 2022 | 3.620 | 3.630 | 3.580 | 3.590 | 801,166 | +0.01(+0.28%) |
Jan 26, 2022 | 3.590 | 3.650 | 3.580 | 3.580 | 842,557 | -0.01(-0.28%) |
Jan 25, 2022 | 3.560 | 3.590 | 3.550 | 3.590 | 1,153,102 | +0.02(+0.56%) |
Jan 24, 2022 | 3.560 | 3.590 | 3.540 | 3.570 | 2,328,684 | +0.00(+0.00%) |
Jan 21, 2022 | 3.590 | 3.610 | 3.570 | 3.570 | 1,379,250 | -0.02(-0.56%) |
Jan 20, 2022 | 3.610 | 3.620 | 3.590 | 3.590 | 1,528,335 | +0.00(+0.00%) |
Jan 19, 2022 | 3.620 | 3.630 | 3.590 | 3.590 | 1,401,952 | -0.03(-0.83%) |
Jan 18, 2022 | 3.630 | 3.640 | 3.610 | 3.620 | 632,650 | -0.01(-0.28%) |
Jan 14, 2022 | 3.630 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.640 | 3.640 | 3.630 | 3.630 | 709,816 | -0.01(-0.27%) |
Jan 12, 2022 | 3.620 | 3.640 | 3.620 | 3.640 | 444,341 | +0.02(+0.55%) |
Jan 11, 2022 | 3.630 | 3.640 | 3.615 | 3.620 | 1,063,574 | -0.01(-0.28%) |
Jan 10, 2022 | 3.620 | 3.650 | 3.600 | 3.630 | 517,700 | +0.00(+0.00%) |
Jan 07, 2022 | 3.630 | 3.650 | 3.620 | 3.630 | 1,918,686 | -0.01(-0.27%) |
Jan 06, 2022 | 3.630 | 3.650 | 3.625 | 3.640 | 894,575 | -0.01(-0.27%) |
Jan 05, 2022 | 3.650 | 3.670 | 3.650 | 3.650 | 838,977 | +0.00(+0.00%) |
Jan 04, 2022 | 3.630 | 3.670 | 3.620 | 3.650 | 920,595 | +0.00(+0.00%) |
Jan 03, 2022 | 3.630 | 3.690 | 3.630 | 3.650 | 314,905 | +0.00(+0.00%) |
Dec 31, 2021 | 3.630 | 3.660 | 3.630 | 3.650 | 572,339 | +0.02(+0.55%) |
Dec 30, 2021 | 3.610 | 3.650 | 3.610 | 3.630 | 938,758 | -0.02(-0.55%) |
Dec 29, 2021 | 3.650 | 3.660 | 3.630 | 3.650 | 475,803 | +0.02(+0.55%) |
Dec 28, 2021 | 3.620 | 3.680 | 3.600 | 3.630 | 1,105,879 | +0.00(+0.00%) |
Dec 27, 2021 | 3.580 | 3.640 | 3.570 | 3.630 | 802,624 | +0.04(+1.11%) |
Dec 23, 2021 | 3.610 | 3.620 | 3.580 | 3.590 | 2,505,694 | -0.02(-0.55%) |
Dec 22, 2021 | 3.580 | 3.620 | 3.545 | 3.610 | 1,372,675 | +0.05(+1.40%) |
Dec 21, 2021 | 3.570 | 3.610 | 3.560 | 3.560 | 3,133,739 | -0.01(-0.28%) |
Dec 20, 2021 | 3.600 | 3.610 | 3.560 | 3.570 | 5,738,159 | -0.03(-0.83%) |
Dec 17, 2021 | 3.610 | 3.650 | 3.590 | 3.600 | 3,940,432 | -0.01(-0.28%) |
Dec 16, 2021 | 3.600 | 3.685 | 3.580 | 3.610 | 3,690,362 | +0.03(+0.84%) |
Dec 15, 2021 | 3.580 | 3.610 | 3.561 | 3.580 | 4,006,105 | +0.00(+0.00%) |
Dec 14, 2021 | 3.560 | 3.640 | 3.560 | 3.580 | 1,843,757 | +0.01(+0.28%) |
Dec 13, 2021 | 3.550 | 3.600 | 3.550 | 3.570 | 2,039,133 | +0.00(+0.00%) |
Dec 10, 2021 | 3.580 | 3.590 | 3.570 | 3.570 | 1,377,103 | +0.00(+0.00%) |
Dec 09, 2021 | 3.570 | 3.590 | 3.530 | 3.570 | 2,703,381 | -0.01(-0.28%) |
Dec 08, 2021 | 3.600 | 3.610 | 3.580 | 3.580 | 1,406,164 | -0.01(-0.28%) |
Dec 07, 2021 | 3.590 | 3.610 | 3.580 | 3.590 | 2,268,077 | +0.00(+0.00%) |
Dec 06, 2021 | 3.590 | 3.600 | 3.570 | 3.590 | 1,923,973 | +0.00(+0.00%) |
Dec 03, 2021 | 3.600 | 3.610 | 3.590 | 3.590 | 1,754,725 | -0.01(-0.28%) |
Dec 02, 2021 | 3.600 | 3.640 | 3.600 | 3.600 | 1,960,347 | -0.01(-0.28%) |
Dec 01, 2021 | 3.640 | 3.660 | 3.570 | 3.610 | 1,981,375 | -0.01(-0.28%) |
Nov 30, 2021 | 3.610 | 3.640 | 3.590 | 3.620 | 2,661,520 | +0.01(+0.28%) |
Nov 29, 2021 | 3.630 | 3.630 | 3.600 | 3.610 | 1,654,828 | -0.01(-0.28%) |
Nov 26, 2021 | 3.600 | 3.640 | 3.600 | 3.620 | 765,290 | -0.01(-0.28%) |
Nov 24, 2021 | 3.600 | 3.630 | 3.590 | 3.630 | 1,347,922 | +0.03(+0.83%) |
Nov 23, 2021 | 3.610 | 3.620 | 3.590 | 3.600 | 1,140,854 | -0.02(-0.55%) |
Nov 22, 2021 | 3.630 | 3.640 | 3.562 | 3.620 | 1,340,828 | -0.01(-0.28%) |
Nov 19, 2021 | 3.610 | 3.660 | 3.610 | 3.630 | 1,161,039 | +0.00(+0.00%) |
Nov 18, 2021 | 3.650 | 3.670 | 3.610 | 3.630 | 1,507,262 | -0.03(-0.82%) |
Nov 17, 2021 | 3.660 | 3.680 | 3.650 | 3.660 | 1,117,581 | +0.00(+0.00%) |
Nov 16, 2021 | 3.650 | 3.670 | 3.650 | 3.660 | 1,322,087 | -0.01(-0.27%) |
Nov 15, 2021 | 3.690 | 3.690 | 3.660 | 3.670 | 948,241 | -0.01(-0.27%) |
Nov 12, 2021 | 3.670 | 3.690 | 3.670 | 3.680 | 915,130 | +0.02(+0.55%) |
Nov 11, 2021 | 3.680 | 3.690 | 3.660 | 3.660 | 1,019,735 | -0.02(-0.54%) |
Nov 10, 2021 | 3.690 | 3.680 | 2,652,976 | -0.02(-0.54%) | ||
Nov 09, 2021 | 3.660 | 3.720 | 3.650 | 3.700 | 3,059,774 | +0.04(+1.09%) |
Nov 08, 2021 | 3.700 | 3.705 | 3.650 | 3.660 | 2,811,758 | -0.02(-0.54%) |
Nov 05, 2021 | 3.680 | 3.709 | 3.670 | 3.680 | 1,916,340 | -0.01(-0.27%) |
Nov 04, 2021 | 3.680 | 3.720 | 3.680 | 3.690 | 2,564,417 | -0.01(-0.27%) |
Nov 03, 2021 | 3.680 | 3.700 | 3.670 | 3.700 | 1,401,094 | +0.01(+0.27%) |
Nov 02, 2021 | 3.690 | 3.700 | 3.680 | 3.690 | 2,052,929 | +0.00(+0.00%) |