Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.470 | 3.530 | 3.440 | 3.500 | 589,302 | +0.01(+0.29%) |
Feb 25, 2022 | 3.430 | 3.520 | 3.460 | 3.490 | 477,430 | +0.06(+1.75%) |
Feb 24, 2022 | 3.270 | 3.433 | 3.240 | 3.430 | 720,591 | +0.06(+1.78%) |
Feb 23, 2022 | 3.460 | 3.490 | 3.360 | 3.370 | 619,172 | -0.08(-2.32%) |
Feb 22, 2022 | 3.460 | 3.490 | 3.390 | 3.450 | 496,101 | -0.04(-1.15%) |
Feb 18, 2022 | 3.490 | 0 | -0.09(-2.51%) | |||
Feb 17, 2022 | 3.640 | 3.660 | 3.570 | 3.580 | 499,727 | -0.08(-2.19%) |
Feb 16, 2022 | 3.690 | 3.690 | 3.605 | 3.660 | 335,569 | -0.05(-1.35%) |
Feb 15, 2022 | 3.690 | 3.740 | 3.670 | 3.710 | 554,746 | +0.08(+2.20%) |
Feb 14, 2022 | 3.600 | 3.670 | 3.565 | 3.630 | 580,385 | +0.05(+1.40%) |
Feb 11, 2022 | 3.630 | 3.660 | 3.570 | 3.580 | 839,474 | -0.07(-1.92%) |
Feb 10, 2022 | 3.600 | 3.675 | 3.590 | 3.650 | 750,542 | +0.03(+0.83%) |
Feb 09, 2022 | 3.600 | 3.650 | 3.580 | 3.620 | 1,352,775 | +0.03(+0.84%) |
Feb 08, 2022 | 3.510 | 3.590 | 3.510 | 3.590 | 526,705 | +0.08(+2.28%) |
Feb 07, 2022 | 3.410 | 3.550 | 3.410 | 3.510 | 792,993 | +0.08(+2.33%) |
Feb 04, 2022 | 3.400 | 3.450 | 3.349 | 3.430 | 785,631 | +0.03(+0.88%) |
Feb 03, 2022 | 3.410 | 3.370 | 3.400 | 706,139 | -0.06(-1.73%) | |
Feb 02, 2022 | 3.410 | 3.470 | 3.340 | 3.460 | 619,038 | +0.04(+1.17%) |
Feb 01, 2022 | 3.400 | 3.430 | 3.320 | 3.420 | 702,849 | +0.18(+5.56%) |
Jan 28, 2022 | 3.140 | 3.240 | 3.110 | 3.240 | 787,653 | +0.07(+2.21%) |
Jan 27, 2022 | 3.250 | 3.300 | 3.165 | 3.170 | 678,043 | -0.08(-2.46%) |
Jan 26, 2022 | 3.320 | 3.370 | 3.182 | 3.250 | 1,066,068 | -0.06(-1.81%) |
Jan 25, 2022 | 3.340 | 3.350 | 3.265 | 3.310 | 610,691 | -0.10(-2.93%) |
Jan 24, 2022 | 3.250 | 3.410 | 3.220 | 3.410 | 1,073,850 | +0.14(+4.28%) |
Jan 21, 2022 | 3.320 | 3.377 | 3.270 | 3.270 | 796,905 | -0.08(-2.39%) |
Jan 20, 2022 | 3.430 | 3.480 | 3.350 | 3.350 | 509,640 | -0.07(-2.05%) |
Jan 19, 2022 | 3.430 | 3.490 | 3.420 | 3.420 | 643,339 | -0.01(-0.29%) |
Jan 18, 2022 | 3.582 | 3.582 | 3.430 | 3.430 | 766,352 | -0.14(-3.92%) |
Jan 14, 2022 | 3.570 | 0 | +0.03(+0.85%) | |||
Jan 13, 2022 | 3.580 | 3.585 | 3.495 | 3.540 | 513,350 | -0.02(-0.56%) |
Jan 12, 2022 | 3.530 | 3.620 | 3.495 | 3.560 | 905,712 | +0.05(+1.42%) |
Jan 11, 2022 | 3.490 | 3.520 | 3.450 | 3.510 | 482,868 | +0.02(+0.57%) |
Jan 10, 2022 | 3.460 | 3.500 | 3.385 | 3.490 | 470,743 | +0.03(+0.87%) |
Jan 07, 2022 | 3.430 | 3.460 | 3.350 | 3.460 | 775,894 | +0.08(+2.37%) |
Jan 06, 2022 | 3.430 | 3.450 | 3.360 | 3.380 | 384,499 | -0.02(-0.59%) |
Jan 05, 2022 | 3.500 | 3.520 | 3.400 | 3.400 | 475,139 | -0.10(-2.86%) |
Jan 04, 2022 | 3.590 | 3.590 | 3.480 | 3.500 | 481,426 | -0.07(-1.96%) |
Jan 03, 2022 | 3.570 | 3.620 | 3.530 | 3.570 | 343,324 | +0.00(+0.00%) |
Dec 31, 2021 | 3.610 | 3.640 | 3.540 | 3.570 | 436,297 | -0.02(-0.56%) |
Dec 30, 2021 | 3.540 | 3.670 | 3.540 | 3.590 | 561,441 | +0.04(+1.13%) |
Dec 29, 2021 | 3.580 | 3.590 | 3.510 | 3.550 | 571,472 | +0.00(+0.00%) |
Dec 28, 2021 | 3.560 | 3.580 | 3.510 | 3.550 | 682,057 | +0.02(+0.57%) |
Dec 27, 2021 | 3.580 | 3.590 | 3.505 | 3.530 | 376,517 | -0.03(-0.84%) |
Dec 23, 2021 | 3.520 | 3.580 | 3.500 | 3.560 | 414,282 | +0.07(+2.01%) |
Dec 22, 2021 | 3.480 | 3.510 | 3.440 | 3.490 | 606,116 | -0.02(-0.57%) |
Dec 21, 2021 | 3.380 | 3.505 | 3.340 | 3.510 | 799,222 | +0.15(+4.46%) |
Dec 20, 2021 | 3.250 | 3.380 | 3.205 | 3.360 | 819,167 | +0.06(+1.82%) |
Dec 17, 2021 | 3.260 | 3.350 | 3.180 | 3.300 | 2,195,120 | +0.04(+1.23%) |
Dec 16, 2021 | 3.290 | 3.352 | 3.235 | 3.260 | 1,154,159 | +0.00(+0.00%) |
Dec 15, 2021 | 3.160 | 3.280 | 3.160 | 3.260 | 835,700 | +0.08(+2.52%) |
Dec 14, 2021 | 3.200 | 3.222 | 3.160 | 3.180 | 900,262 | -0.03(-0.93%) |
Dec 13, 2021 | 3.200 | 3.235 | 3.140 | 3.210 | 706,347 | -0.02(-0.62%) |
Dec 10, 2021 | 3.280 | 3.310 | 3.210 | 3.230 | 521,572 | -0.04(-1.22%) |
Dec 09, 2021 | 3.320 | 3.340 | 3.250 | 3.270 | 772,049 | -0.08(-2.39%) |
Dec 08, 2021 | 3.350 | 3.385 | 3.320 | 3.350 | 432,666 | +0.01(+0.30%) |
Dec 07, 2021 | 3.270 | 3.380 | 3.240 | 3.340 | 469,977 | +0.08(+2.45%) |
Dec 06, 2021 | 3.180 | 3.270 | 3.120 | 3.260 | 595,574 | +0.11(+3.49%) |
Dec 03, 2021 | 3.270 | 3.270 | 3.110 | 3.150 | 680,699 | -0.11(-3.37%) |
Dec 02, 2021 | 3.210 | 3.280 | 3.180 | 3.260 | 654,453 | +0.08(+2.52%) |