Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.410 | 3.490 | 3.352 | 3.360 | 3,910 | +0.10(+3.07%) |
Jan 28, 2022 | 3.270 | 3.270 | 3.190 | 3.260 | 4,355 | +0.04(+1.24%) |
Jan 27, 2022 | 3.245 | 3.245 | 3.220 | 3.220 | 4,917 | -0.04(-1.23%) |
Jan 26, 2022 | 3.240 | 3.260 | 3.200 | 3.260 | 4,458 | +0.01(+0.31%) |
Jan 25, 2022 | 3.210 | 3.270 | 3.180 | 3.250 | 13,478 | -0.05(-1.52%) |
Jan 24, 2022 | 3.330 | 3.340 | 3.270 | 3.300 | 11,474 | -0.05(-1.35%) |
Jan 21, 2022 | 3.376 | 3.376 | 3.340 | 3.345 | 3,161 | -0.04(-1.33%) |
Jan 20, 2022 | 3.370 | 3.390 | 3.370 | 3.390 | 3,987 | +0.00(+0.00%) |
Jan 19, 2022 | 3.410 | 3.410 | 3.370 | 3.390 | 1,811 | -0.05(-1.45%) |
Jan 18, 2022 | 3.420 | 3.440 | 3.420 | 3.440 | 5,445 | -0.02(-0.43%) |
Jan 14, 2022 | 3.455 | 0 | +0.06(+1.85%) | |||
Jan 13, 2022 | 3.460 | 3.460 | 3.383 | 3.392 | 3,632 | -0.03(-0.95%) |
Jan 12, 2022 | 3.440 | 3.510 | 3.380 | 3.425 | 10,720 | +0.05(+1.63%) |
Jan 11, 2022 | 3.440 | 3.440 | 3.331 | 3.370 | 15,340 | +0.03(+0.90%) |
Jan 10, 2022 | 3.540 | 3.540 | 3.340 | 3.340 | 14,066 | -0.21(-5.92%) |
Jan 07, 2022 | 3.680 | 3.680 | 3.340 | 3.550 | 12,609 | -0.19(-5.08%) |
Jan 06, 2022 | 3.640 | 3.740 | 3.640 | 3.740 | 2,077 | +0.05(+1.28%) |
Jan 05, 2022 | 3.690 | 3.760 | 3.690 | 3.693 | 5,174 | +0.00(+0.07%) |
Jan 04, 2022 | 3.540 | 3.690 | 3.540 | 3.690 | 18,938 | +0.14(+3.94%) |
Jan 03, 2022 | 3.530 | 3.550 | 3.500 | 3.550 | 11,393 | +0.01(+0.28%) |
Dec 31, 2021 | 3.465 | 3.540 | 3.465 | 3.540 | 4,081 | +0.07(+2.02%) |
Dec 30, 2021 | 3.350 | 3.470 | 3.350 | 3.470 | 4,086 | +0.07(+2.06%) |
Dec 29, 2021 | 3.430 | 3.440 | 3.332 | 3.400 | 4,117 | +0.03(+0.89%) |
Dec 28, 2021 | 3.370 | 3.380 | 3.330 | 3.370 | 6,000 | +0.04(+1.20%) |
Dec 27, 2021 | 3.340 | 3.340 | 3.330 | 3.330 | 1,465 | -0.03(-0.89%) |
Dec 23, 2021 | 3.401 | 3.401 | 3.360 | 3.360 | 1,701 | +0.01(+0.30%) |
Dec 22, 2021 | 3.320 | 3.350 | 3.320 | 3.350 | 2,251 | -0.01(-0.30%) |
Dec 21, 2021 | 3.320 | 3.410 | 3.320 | 3.360 | 1,405 | -0.02(-0.59%) |
Dec 20, 2021 | 3.391 | 3.391 | 3.330 | 3.380 | 3,072 | -0.12(-3.43%) |
Dec 17, 2021 | 3.620 | 3.688 | 3.410 | 3.500 | 3,354 | +0.05(+1.45%) |
Dec 16, 2021 | 3.450 | 3.450 | 3.450 | 3.450 | 321 | +0.06(+1.77%) |
Dec 15, 2021 | 3.370 | 3.400 | 3.370 | 3.390 | 1,587 | -0.07(-2.02%) |
Dec 14, 2021 | 3.550 | 3.550 | 3.410 | 3.460 | 3,072 | +0.02(+0.58%) |
Dec 13, 2021 | 3.560 | 3.590 | 3.440 | 3.440 | 12,419 | +0.01(+0.29%) |
Dec 10, 2021 | 3.490 | 3.500 | 3.347 | 3.430 | 2,216 | -0.08(-2.28%) |
Dec 09, 2021 | 3.510 | 3.510 | 3.510 | 3.510 | 589 | +0.08(+2.33%) |
Dec 08, 2021 | 3.472 | 3.472 | 3.430 | 3.430 | 2,070 | +0.03(+0.88%) |
Dec 07, 2021 | 3.350 | 3.450 | 3.345 | 3.400 | 4,429 | +0.07(+2.10%) |
Dec 06, 2021 | 3.390 | 3.420 | 3.310 | 3.330 | 11,859 | -0.03(-0.89%) |
Dec 03, 2021 | 3.510 | 3.510 | 3.350 | 3.360 | 16,787 | -0.14(-4.04%) |
Dec 02, 2021 | 3.500 | 3.502 | 3.434 | 3.502 | 2,106 | -0.02(-0.53%) |
Dec 01, 2021 | 3.510 | 3.720 | 3.410 | 3.520 | 13,913 | -0.02(-0.56%) |
Nov 30, 2021 | 3.580 | 3.600 | 3.500 | 3.540 | 8,713 | -0.06(-1.67%) |
Nov 29, 2021 | 3.566 | 3.635 | 3.550 | 3.600 | 3,855 | -0.13(-3.49%) |
Nov 26, 2021 | 3.700 | 3.730 | 3.640 | 3.730 | 6,665 | +0.09(+2.47%) |
Nov 24, 2021 | 3.587 | 3.640 | 3.587 | 3.640 | 3,288 | +0.04(+1.11%) |
Nov 23, 2021 | 3.590 | 3.600 | 3.565 | 3.600 | 4,816 | +0.03(+0.84%) |
Nov 22, 2021 | 3.720 | 3.790 | 3.570 | 3.570 | 11,550 | -0.13(-3.51%) |
Nov 19, 2021 | 3.710 | 3.780 | 3.699 | 3.700 | 3,652 | -0.05(-1.33%) |
Nov 18, 2021 | 3.760 | 3.750 | 3.750 | 3.750 | 9,580 | -0.04(-1.19%) |
Nov 17, 2021 | 3.790 | 3.795 | 3.750 | 3.795 | 2,722 | -0.02(-0.65%) |
Nov 16, 2021 | 3.849 | 3.910 | 3.710 | 3.820 | 4,293 | -0.06(-1.42%) |
Nov 15, 2021 | 3.880 | 3.930 | 3.710 | 3.875 | 10,368 | +0.02(+0.39%) |
Nov 12, 2021 | 3.705 | 3.936 | 3.705 | 3.860 | 13,555 | +0.09(+2.39%) |
Nov 11, 2021 | 3.770 | 4.210 | 3.758 | 3.770 | 106,614 | +0.04(+1.21%) |
Nov 10, 2021 | 3.830 | 3.725 | 10,565 | -0.15(-3.95%) | ||
Nov 09, 2021 | 3.880 | 3.880 | 3.690 | 3.878 | 2,537 | +0.08(+2.06%) |
Nov 08, 2021 | 3.800 | 3.865 | 3.750 | 3.800 | 8,310 | +0.05(+1.33%) |
Nov 05, 2021 | 3.850 | 3.898 | 3.680 | 3.750 | 10,069 | -0.10(-2.60%) |
Nov 04, 2021 | 3.920 | 3.920 | 3.730 | 3.850 | 7,972 | +0.10(+2.68%) |
Nov 03, 2021 | 3.780 | 3.918 | 3.700 | 3.749 | 3,739 | -0.05(-1.33%) |
Nov 02, 2021 | 3.795 | 3.800 | 3.744 | 3.800 | 2,812 | +0.01(+0.26%) |