Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.372 | 3.439 | 3.430 | 150,096 | +0.04(+1.23%) | |
Jan 28, 2022 | 3.389 | 3.389 | 3.372 | 3.389 | 85,581 | -0.01(-0.25%) |
Jan 27, 2022 | 3.355 | 3.397 | 3.355 | 3.397 | 57,647 | +0.04(+1.12%) |
Jan 26, 2022 | 3.363 | 3.389 | 3.355 | 3.359 | 80,352 | -0.00(-0.12%) |
Jan 25, 2022 | 3.330 | 3.376 | 3.330 | 3.363 | 165,019 | +0.02(+0.50%) |
Jan 24, 2022 | 3.363 | 3.372 | 3.305 | 3.347 | 405,003 | -0.04(-1.23%) |
Jan 21, 2022 | 3.405 | 3.414 | 3.372 | 3.389 | 185,247 | -0.03(-0.73%) |
Jan 20, 2022 | 3.422 | 3.464 | 3.397 | 3.414 | 261,615 | -0.11(-3.08%) |
Jan 19, 2022 | 3.397 | 3.522 | 3.397 | 3.522 | 276,093 | +0.12(+3.43%) |
Jan 18, 2022 | 3.439 | 3.442 | 3.380 | 3.405 | 304,661 | -0.04(-1.06%) |
Jan 14, 2022 | 3.442 | 0 | -0.01(-0.24%) | |||
Jan 13, 2022 | 3.433 | 3.463 | 3.425 | 3.450 | 207,887 | +0.02(+0.73%) |
Jan 12, 2022 | 3.442 | 3.467 | 3.425 | 3.425 | 143,709 | -0.01(-0.24%) |
Jan 11, 2022 | 3.450 | 3.458 | 3.417 | 3.433 | 101,983 | -0.01(-0.24%) |
Jan 10, 2022 | 3.475 | 3.475 | 3.442 | 3.442 | 157,763 | -0.02(-0.72%) |
Jan 07, 2022 | 3.525 | 3.525 | 3.467 | 3.467 | 127,814 | -0.06(-1.65%) |
Jan 06, 2022 | 3.525 | 3.533 | 3.516 | 3.525 | 443,384 | +0.01(+0.24%) |
Jan 05, 2022 | 3.508 | 3.533 | 3.500 | 3.516 | 118,591 | +0.01(+0.24%) |
Jan 04, 2022 | 3.500 | 3.508 | 3.492 | 3.508 | 123,043 | +0.01(+0.24%) |
Jan 03, 2022 | 3.525 | 3.525 | 3.500 | 3.500 | 102,221 | -0.02(-0.71%) |
Dec 31, 2021 | 3.525 | 3.525 | 3.508 | 3.525 | 104,233 | +0.01(+0.35%) |
Dec 30, 2021 | 3.516 | 3.529 | 3.508 | 3.512 | 95,519 | -0.00(-0.12%) |
Dec 29, 2021 | 3.533 | 3.541 | 3.508 | 3.516 | 1,680,919 | -0.01(-0.24%) |
Dec 28, 2021 | 3.525 | 3.533 | 3.512 | 3.525 | 191,709 | +0.01(+0.24%) |
Dec 27, 2021 | 3.516 | 3.525 | 3.516 | 3.516 | 78,489 | -0.01(-0.24%) |
Dec 23, 2021 | 3.525 | 3.533 | 3.523 | 3.525 | 89,262 | +0.00(+0.00%) |
Dec 22, 2021 | 3.516 | 3.525 | 3.508 | 3.525 | 81,513 | +0.00(+0.00%) |
Dec 21, 2021 | 3.525 | 3.533 | 3.508 | 3.525 | 97,382 | +0.00(+0.00%) |
Dec 20, 2021 | 3.525 | 3.533 | 3.508 | 3.525 | 98,558 | +0.00(+0.00%) |
Dec 17, 2021 | 3.508 | 3.525 | 3.508 | 3.525 | 126,082 | +0.01(+0.24%) |
Dec 16, 2021 | 3.508 | 3.533 | 3.494 | 3.516 | 84,103 | +0.02(+0.47%) |
Dec 15, 2021 | 3.525 | 3.525 | 3.475 | 3.500 | 185,516 | -0.02(-0.47%) |
Dec 14, 2021 | 3.516 | 3.525 | 3.483 | 3.516 | 98,910 | +0.01(+0.15%) |
Dec 13, 2021 | 3.503 | 3.511 | 3.489 | 3.511 | 74,143 | +0.02(+0.47%) |
Dec 10, 2021 | 3.495 | 3.495 | 3.486 | 3.495 | 99,810 | +0.00(+0.00%) |
Dec 09, 2021 | 3.486 | 3.495 | 3.478 | 3.495 | 101,283 | +0.02(+0.47%) |
Dec 08, 2021 | 3.495 | 3.495 | 3.478 | 3.478 | 98,490 | +0.00(+0.00%) |
Dec 07, 2021 | 3.462 | 3.486 | 3.462 | 3.478 | 146,548 | +0.01(+0.24%) |
Dec 06, 2021 | 3.486 | 3.486 | 3.462 | 3.470 | 47,516 | +0.00(+0.09%) |
Dec 03, 2021 | 3.495 | 3.503 | 3.437 | 3.467 | 280,161 | -0.01(-0.33%) |
Dec 02, 2021 | 3.528 | 3.536 | 3.454 | 3.478 | 415,628 | -0.04(-1.17%) |
Dec 01, 2021 | 3.528 | 3.536 | 3.515 | 3.519 | 63,504 | +0.00(+0.00%) |
Nov 30, 2021 | 3.536 | 3.544 | 3.511 | 3.519 | 82,268 | -0.01(-0.23%) |
Nov 29, 2021 | 3.528 | 3.534 | 3.519 | 3.528 | 46,431 | +0.00(+0.00%) |
Nov 26, 2021 | 3.519 | 3.544 | 3.519 | 3.528 | 72,483 | +0.00(+0.00%) |
Nov 24, 2021 | 3.536 | 3.544 | 3.519 | 3.528 | 63,242 | +0.00(+0.00%) |
Nov 23, 2021 | 3.519 | 3.544 | 3.519 | 3.528 | 152,170 | +0.01(+0.23%) |
Nov 22, 2021 | 3.519 | 3.544 | 3.519 | 3.519 | 94,278 | +0.02(+0.47%) |
Nov 19, 2021 | 3.503 | 3.519 | 3.501 | 3.503 | 107,474 | +0.00(+0.00%) |
Nov 18, 2021 | 3.503 | 3.501 | 3.495 | 3.503 | 70,870 | +0.01(+0.24%) |
Nov 17, 2021 | 3.503 | 3.503 | 3.495 | 3.495 | 132,899 | -0.01(-0.24%) |
Nov 16, 2021 | 3.511 | 3.511 | 3.495 | 3.503 | 53,736 | +0.01(+0.15%) |
Nov 15, 2021 | 3.514 | 3.514 | 3.498 | 3.498 | 115,255 | -0.02(-0.45%) |
Nov 12, 2021 | 3.498 | 3.514 | 3.498 | 3.513 | 34,389 | +0.03(+0.92%) |
Nov 11, 2021 | 3.514 | 3.522 | 3.481 | 3.481 | 103,691 | -0.03(-0.93%) |
Nov 10, 2021 | 3.530 | 3.514 | 116,286 | -0.03(-0.92%) | ||
Nov 09, 2021 | 3.514 | 3.547 | 3.514 | 3.547 | 218,184 | +0.04(+1.17%) |
Nov 08, 2021 | 3.489 | 3.521 | 3.489 | 3.506 | 159,240 | +0.00(+0.00%) |
Nov 05, 2021 | 3.481 | 3.506 | 3.481 | 3.506 | 118,677 | +0.02(+0.47%) |
Nov 04, 2021 | 3.498 | 3.498 | 3.481 | 3.489 | 37,717 | -0.01(-0.23%) |
Nov 03, 2021 | 3.498 | 3.498 | 3.473 | 3.498 | 93,328 | +0.00(+0.00%) |
Nov 02, 2021 | 3.481 | 3.498 | 3.473 | 3.498 | 123,125 | +0.00(+0.00%) |