Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.230 | 3.320 | 3.175 | 3.310 | 2,363,886 | +0.04(+1.22%) |
Feb 25, 2022 | 3.180 | 3.280 | 3.110 | 3.270 | 1,680,995 | +0.08(+2.51%) |
Feb 24, 2022 | 2.940 | 3.200 | 2.920 | 3.190 | 2,722,801 | +0.06(+1.92%) |
Feb 23, 2022 | 3.260 | 3.270 | 3.120 | 3.130 | 1,559,254 | -0.07(-2.19%) |
Feb 22, 2022 | 3.250 | 3.350 | 3.170 | 3.200 | 2,694,313 | -0.11(-3.32%) |
Feb 18, 2022 | 3.310 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.420 | 3.450 | 3.340 | 3.350 | 2,054,774 | -0.12(-3.46%) |
Feb 16, 2022 | 3.520 | 3.530 | 3.390 | 3.470 | 2,259,308 | -0.11(-3.07%) |
Feb 15, 2022 | 3.420 | 3.590 | 3.420 | 3.580 | 1,940,006 | +0.18(+5.29%) |
Feb 14, 2022 | 3.510 | 3.510 | 3.400 | 3.400 | 1,676,070 | -0.14(-3.95%) |
Feb 11, 2022 | 3.620 | 3.710 | 3.510 | 3.540 | 2,458,153 | -0.09(-2.48%) |
Feb 10, 2022 | 3.610 | 3.815 | 3.570 | 3.630 | 2,486,376 | -0.06(-1.63%) |
Feb 09, 2022 | 3.560 | 3.740 | 3.560 | 3.690 | 2,084,276 | +0.16(+4.53%) |
Feb 08, 2022 | 3.560 | 3.560 | 3.440 | 3.530 | 2,024,266 | -0.05(-1.40%) |
Feb 07, 2022 | 3.650 | 3.720 | 3.560 | 3.580 | 2,011,721 | -0.08(-2.19%) |
Feb 04, 2022 | 3.660 | 3.700 | 3.570 | 3.660 | 2,465,727 | +0.02(+0.55%) |
Feb 03, 2022 | 3.560 | 3.640 | 4,262,067 | +0.04(+1.11%) | ||
Feb 02, 2022 | 3.790 | 3.794 | 3.585 | 3.600 | 3,962,164 | -0.13(-3.49%) |
Feb 01, 2022 | 3.650 | 3.790 | 3.620 | 3.730 | 8,389,974 | +0.11(+3.04%) |
Jan 31, 2022 | 3.430 | 3.635 | 3.620 | 13,598,143 | +0.26(+7.74%) | |
Jan 28, 2022 | 3.330 | 3.365 | 3.250 | 3.360 | 5,879,438 | +0.06(+1.82%) |
Jan 27, 2022 | 3.480 | 3.482 | 3.280 | 3.300 | 7,750,096 | -0.13(-3.79%) |
Jan 26, 2022 | 3.340 | 3.700 | 3.320 | 3.430 | 16,802,942 | +0.17(+5.21%) |
Jan 25, 2022 | 3.170 | 3.390 | 3.150 | 3.260 | 14,142,366 | +0.27(+9.03%) |
Jan 24, 2022 | 3.000 | 3.050 | 2.790 | 2.990 | 6,028,367 | -0.08(-2.61%) |
Jan 21, 2022 | 3.220 | 3.225 | 3.040 | 3.070 | 3,741,141 | -0.14(-4.36%) |
Jan 20, 2022 | 3.320 | 3.350 | 3.180 | 3.210 | 2,388,489 | -0.09(-2.73%) |
Jan 19, 2022 | 3.370 | 3.400 | 3.260 | 3.300 | 3,264,519 | -0.06(-1.79%) |
Jan 18, 2022 | 3.500 | 3.590 | 3.350 | 3.360 | 6,644,863 | -0.16(-4.55%) |
Jan 14, 2022 | 3.520 | 0 | +0.05(+1.44%) | |||
Jan 13, 2022 | 3.430 | 3.520 | 3.380 | 3.470 | 4,211,281 | +0.06(+1.76%) |
Jan 12, 2022 | 3.460 | 3.460 | 3.370 | 3.410 | 1,437,226 | -0.04(-1.16%) |
Jan 11, 2022 | 3.330 | 3.540 | 3.270 | 3.450 | 3,612,492 | +0.12(+3.60%) |
Jan 10, 2022 | 3.270 | 3.330 | 3.205 | 3.330 | 2,962,785 | +0.08(+2.46%) |
Jan 07, 2022 | 3.180 | 3.325 | 3.180 | 3.250 | 1,936,783 | +0.05(+1.56%) |
Jan 06, 2022 | 3.290 | 3.290 | 3.105 | 3.200 | 3,767,152 | -0.06(-1.84%) |
Jan 05, 2022 | 3.390 | 3.477 | 3.240 | 3.260 | 3,722,850 | -0.20(-5.78%) |
Jan 04, 2022 | 3.550 | 3.570 | 3.380 | 3.460 | 2,561,037 | -0.05(-1.42%) |
Jan 03, 2022 | 3.380 | 3.610 | 3.350 | 3.510 | 2,795,309 | +0.14(+4.15%) |
Dec 31, 2021 | 3.340 | 3.445 | 3.300 | 3.370 | 4,258,049 | +0.02(+0.60%) |
Dec 30, 2021 | 3.290 | 3.450 | 3.280 | 3.350 | 3,732,912 | +0.04(+1.21%) |
Dec 29, 2021 | 3.360 | 3.380 | 3.280 | 3.310 | 2,956,317 | -0.10(-2.93%) |
Dec 28, 2021 | 3.380 | 3.520 | 3.370 | 3.410 | 3,022,461 | +0.01(+0.29%) |
Dec 27, 2021 | 3.460 | 3.480 | 3.390 | 3.400 | 2,612,000 | -0.11(-3.13%) |
Dec 23, 2021 | 3.360 | 3.570 | 3.330 | 3.510 | 3,204,781 | +0.14(+4.15%) |
Dec 22, 2021 | 3.390 | 3.420 | 3.340 | 3.370 | 2,564,490 | -0.04(-1.17%) |
Dec 21, 2021 | 3.410 | 3.470 | 3.380 | 3.410 | 2,027,623 | +0.00(+0.00%) |
Dec 20, 2021 | 3.420 | 3.430 | 3.290 | 3.410 | 3,176,530 | -0.06(-1.73%) |
Dec 17, 2021 | 3.330 | 3.510 | 3.280 | 3.470 | 4,045,769 | +0.15(+4.52%) |
Dec 16, 2021 | 3.240 | 3.370 | 3.235 | 3.320 | 2,262,600 | +0.08(+2.47%) |
Dec 15, 2021 | 3.240 | 3.250 | 3.112 | 3.240 | 2,608,531 | -0.01(-0.31%) |
Dec 14, 2021 | 3.230 | 3.290 | 3.210 | 3.250 | 3,598,283 | -0.05(-1.52%) |
Dec 13, 2021 | 3.380 | 3.410 | 3.240 | 3.300 | 3,766,868 | -0.08(-2.37%) |
Dec 10, 2021 | 3.350 | 3.430 | 3.320 | 3.380 | 4,692,220 | +0.03(+0.90%) |
Dec 09, 2021 | 3.560 | 3.590 | 3.350 | 3.350 | 5,956,130 | -0.26(-7.20%) |
Dec 08, 2021 | 3.690 | 3.690 | 3.541 | 3.610 | 4,707,757 | -0.08(-2.17%) |
Dec 07, 2021 | 3.590 | 3.775 | 3.590 | 3.690 | 2,150,319 | +0.12(+3.36%) |
Dec 06, 2021 | 3.540 | 3.585 | 3.500 | 3.570 | 3,511,396 | +0.00(+0.00%) |
Dec 03, 2021 | 3.600 | 3.620 | 3.490 | 3.570 | 5,479,750 | +0.00(+0.00%) |
Dec 02, 2021 | 3.650 | 3.685 | 3.490 | 3.570 | 4,198,741 | -0.14(-3.77%) |