Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.280 | 3.420 | 3.170 | 3.340 | 1,127,747 | +0.00(+0.00%) |
Feb 25, 2022 | 3.330 | 3.350 | 3.245 | 3.340 | 1,020,997 | -0.04(-1.04%) |
Feb 24, 2022 | 3.040 | 3.390 | 3.000 | 3.375 | 1,790,309 | +0.10(+3.21%) |
Feb 23, 2022 | 3.130 | 3.300 | 3.060 | 3.270 | 1,592,881 | -0.23(-6.57%) |
Feb 22, 2022 | 3.500 | 3.580 | 3.404 | 3.500 | 403,650 | -0.04(-1.13%) |
Feb 18, 2022 | 3.540 | 0 | -0.11(-3.01%) | |||
Feb 17, 2022 | 3.720 | 3.770 | 3.635 | 3.650 | 572,816 | -0.08(-2.14%) |
Feb 16, 2022 | 3.660 | 3.750 | 3.650 | 3.730 | 513,017 | +0.05(+1.36%) |
Feb 15, 2022 | 3.660 | 3.752 | 3.655 | 3.680 | 891,893 | +0.08(+2.22%) |
Feb 14, 2022 | 3.460 | 3.640 | 3.450 | 3.600 | 896,918 | +0.15(+4.35%) |
Feb 11, 2022 | 3.480 | 3.540 | 3.440 | 3.450 | 630,049 | -0.05(-1.43%) |
Feb 10, 2022 | 3.480 | 3.570 | 3.460 | 3.500 | 663,941 | +0.00(+0.00%) |
Feb 09, 2022 | 3.520 | 3.530 | 3.430 | 3.500 | 641,564 | +0.03(+0.86%) |
Feb 08, 2022 | 3.450 | 3.520 | 3.310 | 3.470 | 726,974 | +0.12(+3.58%) |
Feb 07, 2022 | 3.480 | 3.485 | 3.310 | 3.350 | 330,599 | -0.01(-0.30%) |
Feb 04, 2022 | 3.340 | 3.400 | 3.255 | 3.360 | 522,965 | +0.01(+0.30%) |
Feb 03, 2022 | 3.380 | 3.290 | 3.350 | 579,127 | -0.07(-2.05%) | |
Feb 02, 2022 | 3.480 | 3.480 | 3.350 | 3.420 | 435,661 | -0.03(-0.87%) |
Feb 01, 2022 | 3.450 | 3.465 | 3.385 | 3.450 | 342,884 | +0.01(+0.29%) |
Jan 31, 2022 | 3.380 | 3.440 | 550,555 | +0.05(+1.47%) | ||
Jan 28, 2022 | 3.220 | 3.390 | 3.190 | 3.390 | 560,485 | +0.18(+5.61%) |
Jan 27, 2022 | 3.330 | 3.395 | 3.197 | 3.210 | 335,645 | -0.07(-2.13%) |
Jan 26, 2022 | 3.430 | 3.500 | 3.250 | 3.280 | 483,097 | -0.14(-4.09%) |
Jan 25, 2022 | 3.400 | 3.480 | 3.310 | 3.420 | 438,013 | -0.05(-1.44%) |
Jan 24, 2022 | 3.090 | 3.540 | 3.040 | 3.470 | 1,728,380 | +0.32(+10.16%) |
Jan 21, 2022 | 3.310 | 3.421 | 3.130 | 3.150 | 621,049 | -0.20(-5.97%) |
Jan 20, 2022 | 3.730 | 3.790 | 3.340 | 3.350 | 1,484,869 | -0.39(-10.43%) |
Jan 19, 2022 | 3.760 | 3.770 | 3.670 | 3.740 | 759,734 | -0.01(-0.27%) |
Jan 18, 2022 | 3.700 | 3.780 | 3.660 | 3.750 | 798,436 | +0.02(+0.54%) |
Jan 14, 2022 | 3.730 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 3.730 | 3.820 | 3.700 | 3.710 | 839,808 | -0.04(-1.07%) |
Jan 12, 2022 | 3.800 | 3.800 | 3.670 | 3.750 | 981,634 | -0.01(-0.27%) |
Jan 11, 2022 | 3.650 | 3.780 | 3.630 | 3.760 | 957,567 | +0.10(+2.73%) |
Jan 10, 2022 | 3.730 | 3.730 | 3.510 | 3.660 | 653,993 | -0.10(-2.66%) |
Jan 07, 2022 | 3.670 | 3.780 | 3.620 | 3.760 | 868,195 | +0.07(+1.90%) |
Jan 06, 2022 | 3.580 | 3.700 | 3.520 | 3.690 | 850,738 | +0.10(+2.79%) |
Jan 05, 2022 | 3.440 | 3.675 | 3.440 | 3.590 | 775,593 | -0.04(-1.10%) |
Jan 04, 2022 | 3.470 | 3.640 | 3.430 | 3.630 | 601,211 | +0.18(+5.22%) |
Jan 03, 2022 | 3.400 | 3.515 | 3.385 | 3.450 | 207,292 | +0.05(+1.47%) |
Dec 31, 2021 | 3.390 | 3.440 | 3.380 | 3.400 | 813,466 | +0.00(+0.00%) |
Dec 30, 2021 | 3.320 | 3.460 | 3.310 | 3.400 | 229,971 | +0.07(+2.10%) |
Dec 29, 2021 | 3.380 | 3.385 | 3.290 | 3.330 | 463,740 | -0.03(-0.89%) |
Dec 28, 2021 | 3.360 | 3.410 | 3.320 | 3.360 | 460,379 | -0.03(-0.88%) |
Dec 27, 2021 | 3.410 | 3.430 | 3.345 | 3.390 | 262,042 | +0.00(+0.00%) |
Dec 23, 2021 | 3.350 | 3.470 | 3.315 | 3.390 | 419,030 | +0.07(+2.11%) |
Dec 22, 2021 | 3.240 | 3.355 | 3.240 | 3.320 | 561,320 | +0.06(+1.84%) |
Dec 21, 2021 | 3.170 | 3.290 | 3.155 | 3.260 | 812,460 | +0.11(+3.49%) |
Dec 20, 2021 | 3.200 | 3.200 | 3.080 | 3.150 | 554,069 | -0.07(-2.17%) |
Dec 17, 2021 | 3.220 | 3.300 | 3.140 | 3.220 | 1,296,175 | +0.00(+0.00%) |
Dec 16, 2021 | 3.410 | 3.450 | 3.190 | 3.220 | 973,399 | -0.15(-4.45%) |
Dec 15, 2021 | 3.360 | 3.390 | 3.230 | 3.370 | 641,499 | -0.01(-0.30%) |
Dec 14, 2021 | 3.490 | 3.580 | 3.370 | 3.380 | 380,332 | -0.15(-4.25%) |
Dec 13, 2021 | 3.620 | 3.690 | 3.510 | 3.530 | 426,055 | -0.13(-3.55%) |
Dec 10, 2021 | 3.650 | 3.730 | 3.590 | 3.660 | 804,524 | +0.01(+0.27%) |
Dec 09, 2021 | 3.640 | 3.690 | 3.610 | 3.650 | 682,197 | -0.03(-0.82%) |
Dec 08, 2021 | 3.660 | 3.720 | 3.630 | 3.680 | 511,364 | +0.02(+0.55%) |
Dec 07, 2021 | 3.580 | 3.700 | 3.580 | 3.660 | 496,394 | +0.12(+3.39%) |
Dec 06, 2021 | 3.380 | 3.560 | 3.375 | 3.540 | 573,227 | +0.17(+5.04%) |
Dec 03, 2021 | 3.370 | 3.380 | 3.300 | 3.370 | 2,823,972 | +0.03(+0.90%) |
Dec 02, 2021 | 3.290 | 3.380 | 3.210 | 3.340 | 1,075,195 | +0.08(+2.45%) |