Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.427 | 3.427 | 3.321 | 3.394 | 27,697 | +0.05(+1.39%) |
Feb 25, 2022 | 3.248 | 3.407 | 3.347 | 3.347 | 39,514 | +0.00(+0.00%) |
Feb 24, 2022 | 3.281 | 3.367 | 3.248 | 3.347 | 53,462 | +0.03(+1.00%) |
Feb 23, 2022 | 3.414 | 3.473 | 3.291 | 3.314 | 64,380 | -0.13(-3.66%) |
Feb 22, 2022 | 3.467 | 3.579 | 3.433 | 3.440 | 28,771 | -0.13(-3.62%) |
Feb 18, 2022 | 3.569 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.745 | 3.745 | 3.579 | 3.612 | 101,060 | -0.02(-0.46%) |
Feb 16, 2022 | 3.673 | 3.692 | 3.610 | 3.629 | 141,008 | +0.03(+0.82%) |
Feb 15, 2022 | 3.604 | 3.636 | 3.585 | 3.600 | 97,560 | +0.01(+0.41%) |
Feb 14, 2022 | 3.661 | 3.661 | 3.541 | 3.585 | 241,431 | +0.08(+2.16%) |
Feb 11, 2022 | 3.585 | 3.594 | 3.477 | 3.509 | 49,253 | -0.08(-2.29%) |
Feb 10, 2022 | 3.648 | 3.648 | 3.560 | 3.591 | 50,445 | +0.01(+0.35%) |
Feb 09, 2022 | 3.509 | 3.588 | 3.425 | 3.579 | 21,524 | +0.13(+3.66%) |
Feb 08, 2022 | 3.402 | 3.477 | 3.389 | 3.452 | 20,496 | +0.09(+2.76%) |
Feb 07, 2022 | 3.364 | 3.408 | 3.351 | 3.359 | 15,729 | -0.05(-1.61%) |
Feb 04, 2022 | 3.364 | 3.414 | 3.364 | 3.414 | 14,081 | +0.02(+0.56%) |
Feb 03, 2022 | 3.408 | 3.376 | 3.395 | 5,651 | -0.06(-1.65%) | |
Feb 02, 2022 | 3.452 | 3.471 | 3.430 | 3.452 | 27,042 | +0.01(+0.18%) |
Feb 01, 2022 | 3.452 | 3.452 | 3.414 | 3.446 | 24,299 | +0.01(+0.19%) |
Jan 31, 2022 | 3.395 | 3.458 | 3.395 | 3.439 | 33,566 | +0.03(+0.74%) |
Jan 28, 2022 | 3.345 | 3.446 | 3.345 | 3.414 | 15,368 | -0.04(-1.10%) |
Jan 27, 2022 | 3.458 | 3.509 | 3.348 | 3.452 | 12,671 | -0.03(-0.73%) |
Jan 26, 2022 | 3.471 | 3.534 | 3.471 | 3.477 | 30,920 | +0.02(+0.55%) |
Jan 25, 2022 | 3.332 | 3.458 | 3.298 | 3.458 | 45,934 | +0.11(+3.40%) |
Jan 24, 2022 | 3.421 | 3.421 | 3.250 | 3.345 | 77,741 | -0.13(-3.82%) |
Jan 21, 2022 | 3.509 | 3.522 | 3.477 | 3.477 | 24,706 | -0.03(-0.74%) |
Jan 20, 2022 | 3.560 | 3.591 | 3.496 | 3.503 | 27,478 | -0.10(-2.79%) |
Jan 19, 2022 | 3.629 | 3.655 | 3.560 | 3.604 | 62,843 | +0.02(+0.53%) |
Jan 18, 2022 | 3.655 | 3.655 | 3.572 | 3.585 | 126,571 | -0.01(-0.35%) |
Jan 14, 2022 | 3.598 | 0 | +0.07(+1.97%) | |||
Jan 13, 2022 | 3.509 | 3.553 | 3.509 | 3.528 | 7,814 | +0.01(+0.18%) |
Jan 12, 2022 | 3.528 | 3.531 | 3.503 | 3.522 | 11,794 | -0.01(-0.18%) |
Jan 11, 2022 | 3.446 | 3.528 | 3.446 | 3.528 | 28,309 | +0.04(+1.27%) |
Jan 10, 2022 | 3.509 | 3.515 | 3.446 | 3.484 | 31,624 | -0.06(-1.68%) |
Jan 07, 2022 | 3.553 | 3.553 | 3.482 | 3.543 | 23,252 | +0.03(+0.98%) |
Jan 06, 2022 | 3.515 | 3.519 | 3.506 | 3.509 | 12,429 | -0.03(-0.89%) |
Jan 05, 2022 | 3.560 | 3.572 | 3.503 | 3.541 | 20,910 | -0.01(-0.18%) |
Jan 04, 2022 | 3.541 | 3.572 | 3.541 | 3.547 | 21,296 | +0.01(+0.33%) |
Jan 03, 2022 | 3.471 | 3.541 | 3.471 | 3.535 | 48,595 | +0.04(+1.04%) |
Dec 31, 2021 | 3.522 | 3.534 | 3.499 | 3.499 | 16,151 | -0.01(-0.29%) |
Dec 30, 2021 | 3.522 | 3.534 | 3.506 | 3.509 | 48,547 | +0.01(+0.36%) |
Dec 29, 2021 | 3.503 | 3.506 | 3.458 | 3.496 | 16,580 | -0.01(-0.36%) |
Dec 28, 2021 | 3.477 | 3.523 | 3.477 | 3.509 | 34,093 | +0.01(+0.18%) |
Dec 27, 2021 | 3.484 | 3.511 | 3.446 | 3.503 | 42,823 | +0.02(+0.54%) |
Dec 23, 2021 | 3.471 | 3.506 | 3.443 | 3.484 | 40,835 | +0.06(+1.66%) |
Dec 22, 2021 | 3.383 | 3.458 | 3.383 | 3.427 | 35,054 | +0.04(+1.31%) |
Dec 21, 2021 | 3.345 | 3.421 | 3.345 | 3.383 | 20,638 | +0.07(+2.20%) |
Dec 20, 2021 | 3.294 | 3.348 | 3.269 | 3.310 | 61,010 | -0.03(-0.95%) |
Dec 17, 2021 | 3.313 | 3.398 | 3.300 | 3.342 | 45,583 | +0.01(+0.28%) |
Dec 16, 2021 | 3.357 | 3.420 | 3.326 | 3.332 | 41,607 | -0.02(-0.57%) |
Dec 15, 2021 | 3.319 | 3.351 | 3.301 | 3.351 | 25,903 | +0.00(+0.00%) |
Dec 14, 2021 | 3.374 | 3.374 | 3.307 | 3.351 | 34,895 | -0.02(-0.66%) |
Dec 13, 2021 | 3.408 | 3.414 | 3.358 | 3.373 | 22,314 | -0.05(-1.39%) |
Dec 10, 2021 | 3.427 | 3.492 | 3.408 | 3.421 | 12,051 | -0.01(-0.18%) |
Dec 09, 2021 | 3.452 | 3.471 | 3.427 | 3.427 | 12,385 | -0.03(-0.73%) |
Dec 08, 2021 | 3.422 | 3.477 | 3.422 | 3.452 | 20,113 | +0.01(+0.18%) |
Dec 07, 2021 | 3.427 | 3.465 | 3.427 | 3.446 | 21,579 | +0.03(+0.83%) |
Dec 06, 2021 | 3.351 | 3.433 | 3.326 | 3.417 | 69,122 | +0.09(+2.56%) |
Dec 03, 2021 | 3.402 | 3.402 | 3.332 | 3.332 | 38,553 | -0.08(-2.23%) |
Dec 02, 2021 | 3.319 | 3.408 | 3.313 | 3.408 | 51,337 | +0.07(+2.08%) |