Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.570 | 3.580 | 3.400 | 3.490 | 1,648,454 | -0.05(-1.41%) |
Feb 25, 2022 | 3.560 | 3.579 | 3.520 | 3.540 | 1,148,135 | -0.01(-0.28%) |
Feb 24, 2022 | 3.510 | 3.580 | 3.470 | 3.550 | 1,229,347 | -0.01(-0.28%) |
Feb 23, 2022 | 3.610 | 3.610 | 3.530 | 3.560 | 1,307,700 | -0.03(-0.84%) |
Feb 22, 2022 | 3.610 | 3.620 | 3.570 | 3.590 | 758,056 | -0.03(-0.83%) |
Feb 18, 2022 | 3.620 | 0 | -0.02(-0.55%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.620 | 3.640 | 607,676 | -0.03(-0.82%) |
Feb 16, 2022 | 3.660 | 3.670 | 3.640 | 3.670 | 453,814 | +0.01(+0.27%) |
Feb 15, 2022 | 3.640 | 3.670 | 3.640 | 3.660 | 761,982 | +0.03(+0.83%) |
Feb 14, 2022 | 3.620 | 3.660 | 3.590 | 3.630 | 1,071,512 | -0.01(-0.27%) |
Feb 11, 2022 | 3.680 | 3.680 | 3.620 | 3.640 | 1,107,187 | -0.04(-1.09%) |
Feb 10, 2022 | 3.720 | 3.720 | 3.550 | 3.680 | 745,501 | -0.05(-1.34%) |
Feb 09, 2022 | 3.690 | 3.740 | 3.671 | 3.730 | 980,218 | +0.06(+1.63%) |
Feb 08, 2022 | 3.680 | 3.700 | 3.650 | 3.670 | 605,071 | -0.01(-0.27%) |
Feb 07, 2022 | 3.630 | 3.680 | 3.630 | 3.680 | 670,635 | +0.04(+1.10%) |
Feb 04, 2022 | 3.690 | 3.690 | 3.610 | 3.640 | 788,498 | -0.02(-0.55%) |
Feb 03, 2022 | 3.700 | 3.660 | 427,528 | -0.05(-1.35%) | ||
Feb 02, 2022 | 3.680 | 3.740 | 3.680 | 3.710 | 638,043 | -0.01(-0.27%) |
Feb 01, 2022 | 3.690 | 3.740 | 3.660 | 3.720 | 797,892 | +0.04(+1.09%) |
Jan 31, 2022 | 3.650 | 3.680 | 3.630 | 3.680 | 968,588 | +0.03(+0.82%) |
Jan 28, 2022 | 3.690 | 3.690 | 3.640 | 3.650 | 504,166 | -0.02(-0.54%) |
Jan 27, 2022 | 3.650 | 3.690 | 3.632 | 3.670 | 805,882 | +0.02(+0.55%) |
Jan 26, 2022 | 3.660 | 3.670 | 3.510 | 3.650 | 768,151 | +0.02(+0.55%) |
Jan 25, 2022 | 3.570 | 3.660 | 3.560 | 3.630 | 1,347,916 | +0.04(+1.11%) |
Jan 24, 2022 | 3.630 | 3.660 | 3.570 | 3.590 | 2,827,640 | -0.07(-1.91%) |
Jan 21, 2022 | 3.720 | 3.760 | 3.660 | 3.660 | 4,860,494 | -0.08(-2.14%) |
Jan 20, 2022 | 3.730 | 3.800 | 3.730 | 3.740 | 1,179,480 | +0.01(+0.27%) |
Jan 19, 2022 | 3.810 | 3.810 | 3.710 | 3.730 | 2,652,693 | -0.07(-1.84%) |
Jan 18, 2022 | 3.820 | 3.820 | 3.770 | 3.800 | 1,677,192 | -0.02(-0.52%) |
Jan 14, 2022 | 3.820 | 0 | -0.01(-0.26%) | |||
Jan 13, 2022 | 3.860 | 3.865 | 3.800 | 3.830 | 1,907,371 | -0.04(-1.03%) |
Jan 12, 2022 | 3.870 | 3.890 | 3.830 | 3.870 | 2,348,893 | +0.03(+0.78%) |
Jan 11, 2022 | 3.850 | 3.870 | 3.830 | 3.840 | 659,207 | +0.02(+0.52%) |
Jan 10, 2022 | 3.860 | 3.860 | 3.800 | 3.820 | 1,049,052 | -0.04(-1.04%) |
Jan 07, 2022 | 3.820 | 3.870 | 3.820 | 3.860 | 809,384 | +0.04(+1.05%) |
Jan 06, 2022 | 3.840 | 3.860 | 3.810 | 3.820 | 773,847 | +0.00(+0.00%) |
Jan 05, 2022 | 3.880 | 3.890 | 3.820 | 3.820 | 1,051,419 | -0.05(-1.29%) |
Jan 04, 2022 | 3.870 | 3.890 | 3.855 | 3.870 | 940,711 | +0.03(+0.78%) |
Jan 03, 2022 | 3.830 | 3.880 | 3.830 | 3.840 | 1,070,384 | +0.02(+0.52%) |
Dec 31, 2021 | 3.850 | 3.900 | 3.790 | 3.820 | 3,496,282 | -0.05(-1.29%) |
Dec 30, 2021 | 3.890 | 3.910 | 3.860 | 3.870 | 1,045,005 | -0.02(-0.51%) |
Dec 29, 2021 | 3.910 | 3.910 | 3.870 | 3.890 | 931,924 | -0.02(-0.51%) |
Dec 28, 2021 | 3.960 | 3.970 | 3.910 | 3.910 | 559,221 | -0.05(-1.26%) |
Dec 27, 2021 | 3.950 | 3.975 | 3.930 | 3.960 | 697,069 | +0.02(+0.51%) |
Dec 23, 2021 | 3.930 | 3.970 | 3.910 | 3.940 | 898,138 | +0.01(+0.25%) |
Dec 22, 2021 | 3.900 | 3.930 | 3.890 | 3.930 | 759,775 | +0.04(+1.03%) |
Dec 21, 2021 | 3.900 | 3.920 | 3.880 | 3.890 | 696,838 | +0.01(+0.26%) |
Dec 20, 2021 | 3.880 | 3.899 | 3.860 | 3.880 | 871,285 | -0.04(-1.02%) |
Dec 17, 2021 | 3.920 | 3.920 | 3.870 | 3.920 | 749,157 | -0.01(-0.25%) |
Dec 16, 2021 | 3.910 | 3.940 | 3.890 | 3.930 | 593,210 | +0.03(+0.77%) |
Dec 15, 2021 | 3.910 | 3.960 | 3.890 | 3.900 | 1,003,737 | +0.00(+0.00%) |
Dec 14, 2021 | 3.840 | 3.910 | 3.840 | 3.900 | 1,142,279 | +0.05(+1.30%) |
Dec 13, 2021 | 3.930 | 3.950 | 3.840 | 3.850 | 1,482,344 | -0.07(-1.79%) |
Dec 10, 2021 | 3.940 | 3.980 | 3.880 | 3.920 | 877,780 | -0.03(-0.76%) |
Dec 09, 2021 | 3.900 | 3.950 | 3.896 | 3.950 | 651,541 | +0.06(+1.54%) |
Dec 08, 2021 | 3.970 | 3.970 | 3.860 | 3.890 | 3,772,667 | -0.06(-1.52%) |
Dec 07, 2021 | 4.030 | 4.060 | 3.940 | 3.950 | 1,910,797 | -0.04(-1.00%) |
Dec 06, 2021 | 4.000 | 4.010 | 3.990 | 3.990 | 556,614 | +0.00(+0.00%) |
Dec 03, 2021 | 4.030 | 4.040 | 3.980 | 3.990 | 683,195 | +0.00(+0.00%) |
Dec 02, 2021 | 3.980 | 4.020 | 3.980 | 3.990 | 614,004 | +0.00(+0.00%) |