Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.420 | 3.440 | 3.400 | 3.440 | 20,608 | +0.01(+0.29%) |
Feb 25, 2022 | 3.410 | 3.450 | 3.420 | 3.430 | 41,836 | +0.00(+0.00%) |
Feb 24, 2022 | 3.430 | 3.430 | 3.404 | 3.430 | 5,352 | -0.02(-0.58%) |
Feb 23, 2022 | 3.430 | 3.450 | 3.430 | 3.450 | 8,230 | +0.02(+0.58%) |
Feb 22, 2022 | 3.450 | 3.450 | 3.420 | 3.430 | 8,211 | -0.01(-0.29%) |
Feb 18, 2022 | 3.440 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.480 | 3.480 | 3.430 | 3.440 | 23,931 | -0.01(-0.29%) |
Feb 16, 2022 | 3.500 | 3.500 | 3.450 | 3.450 | 16,303 | +0.01(+0.29%) |
Feb 15, 2022 | 3.440 | 3.490 | 3.440 | 3.440 | 60,244 | -0.02(-0.58%) |
Feb 14, 2022 | 3.430 | 3.470 | 3.400 | 3.460 | 11,838 | +0.02(+0.58%) |
Feb 11, 2022 | 3.430 | 3.440 | 3.430 | 3.440 | 200 | +0.02(+0.58%) |
Feb 10, 2022 | 3.410 | 3.420 | 3.410 | 3.420 | 25,580 | +0.02(+0.59%) |
Feb 09, 2022 | 3.430 | 3.430 | 3.400 | 3.400 | 1,924 | -0.02(-0.58%) |
Feb 08, 2022 | 3.410 | 3.420 | 3.410 | 3.420 | 7,388 | +0.02(+0.59%) |
Feb 07, 2022 | 3.405 | 3.410 | 3.390 | 3.400 | 25,817 | +0.00(+0.00%) |
Feb 04, 2022 | 3.380 | 3.400 | 3.380 | 3.400 | 38,687 | +0.01(+0.29%) |
Feb 03, 2022 | 3.395 | 3.420 | 3.380 | 3.390 | 30,514 | -0.02(-0.59%) |
Feb 02, 2022 | 3.400 | 3.410 | 3.390 | 3.410 | 52,416 | +0.01(+0.29%) |
Feb 01, 2022 | 3.410 | 3.420 | 3.370 | 3.400 | 2,602 | +0.02(+0.59%) |
Jan 31, 2022 | 3.450 | 3.380 | 29,625 | -0.02(-0.59%) | ||
Jan 28, 2022 | 3.350 | 3.400 | 3.350 | 3.400 | 6,667 | +0.02(+0.59%) |
Jan 27, 2022 | 3.400 | 3.400 | 3.310 | 3.380 | 20,239 | -0.02(-0.59%) |
Jan 26, 2022 | 3.390 | 3.400 | 3.390 | 3.400 | 29,710 | +0.02(+0.59%) |
Jan 25, 2022 | 3.360 | 3.400 | 3.350 | 3.380 | 44,475 | +0.04(+1.20%) |
Jan 24, 2022 | 3.370 | 3.370 | 3.320 | 3.340 | 10,184 | -0.03(-0.89%) |
Jan 21, 2022 | 3.330 | 3.370 | 3.310 | 3.370 | 7,687 | +0.02(+0.60%) |
Jan 20, 2022 | 3.330 | 3.360 | 3.280 | 3.350 | 82,474 | +0.04(+1.21%) |
Jan 19, 2022 | 3.330 | 3.360 | 3.260 | 3.310 | 44,835 | -0.02(-0.60%) |
Jan 18, 2022 | 3.330 | 3.330 | 3.320 | 3.330 | 1,957 | +0.00(+0.00%) |
Jan 14, 2022 | 3.330 | 0 | +0.04(+1.22%) | |||
Jan 13, 2022 | 3.270 | 3.370 | 3.270 | 3.290 | 5,995 | +0.03(+0.92%) |
Jan 12, 2022 | 3.250 | 3.290 | 3.250 | 3.260 | 83,193 | +0.00(+0.00%) |
Jan 11, 2022 | 3.260 | 3.340 | 3.220 | 3.260 | 39,931 | +0.00(+0.00%) |
Jan 10, 2022 | 3.250 | 3.280 | 3.200 | 3.260 | 13,669 | +0.01(+0.31%) |
Jan 07, 2022 | 3.240 | 3.320 | 3.235 | 3.250 | 54,421 | +0.00(+0.00%) |
Jan 06, 2022 | 3.240 | 3.250 | 3.210 | 3.250 | 20,956 | +0.00(+0.00%) |
Jan 05, 2022 | 3.310 | 3.320 | 3.245 | 3.250 | 26,993 | +0.02(+0.62%) |
Jan 04, 2022 | 3.320 | 3.320 | 3.220 | 3.230 | 17,552 | -0.07(-2.12%) |
Jan 03, 2022 | 3.300 | 3.320 | 3.280 | 3.300 | 8,855 | +0.00(+0.00%) |
Dec 31, 2021 | 3.320 | 3.330 | 3.275 | 3.300 | 49,685 | -0.02(-0.60%) |
Dec 30, 2021 | 3.350 | 3.350 | 3.320 | 3.320 | 8,150 | -0.03(-0.90%) |
Dec 29, 2021 | 3.360 | 3.390 | 3.280 | 3.350 | 41,612 | -0.01(-0.30%) |
Dec 28, 2021 | 3.360 | 3.360 | 3.220 | 3.360 | 32,777 | +0.00(+0.00%) |
Dec 27, 2021 | 3.320 | 3.410 | 3.280 | 3.360 | 27,010 | +0.00(+0.00%) |
Dec 23, 2021 | 3.270 | 3.360 | 3.270 | 3.360 | 13,578 | +0.01(+0.30%) |
Dec 22, 2021 | 3.330 | 3.370 | 3.330 | 3.350 | 6,561 | +0.02(+0.60%) |
Dec 21, 2021 | 3.330 | 3.330 | 3.250 | 3.330 | 3,310 | -0.05(-1.48%) |
Dec 20, 2021 | 3.360 | 3.380 | 3.320 | 3.380 | 18,060 | +0.01(+0.30%) |
Dec 17, 2021 | 3.310 | 3.390 | 3.210 | 3.370 | 39,314 | -0.02(-0.59%) |
Dec 16, 2021 | 3.380 | 3.390 | 3.310 | 3.390 | 5,060 | +0.00(+0.00%) |
Dec 15, 2021 | 3.380 | 3.390 | 3.310 | 3.390 | 19,259 | +0.01(+0.30%) |
Dec 14, 2021 | 3.390 | 3.390 | 3.200 | 3.380 | 15,685 | -0.01(-0.29%) |
Dec 13, 2021 | 3.390 | 3.390 | 3.330 | 3.390 | 4,450 | +0.00(+0.00%) |
Dec 10, 2021 | 3.380 | 3.390 | 3.380 | 3.390 | 1,350 | +0.01(+0.30%) |
Dec 09, 2021 | 3.370 | 3.380 | 3.310 | 3.380 | 4,594 | +0.01(+0.30%) |
Dec 08, 2021 | 3.325 | 3.370 | 3.310 | 3.370 | 7,939 | +0.01(+0.30%) |
Dec 07, 2021 | 3.350 | 3.390 | 3.250 | 3.360 | 10,706 | +0.01(+0.30%) |
Dec 06, 2021 | 3.300 | 3.400 | 3.210 | 3.350 | 29,864 | -0.05(-1.47%) |
Dec 03, 2021 | 3.300 | 3.400 | 3.300 | 3.400 | 17,091 | +0.06(+1.80%) |
Dec 02, 2021 | 3.250 | 3.390 | 3.215 | 3.340 | 117,387 | +0.07(+2.14%) |