Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.230 | 3.220 | 66,211 | +0.03(+0.94%) | ||
Jan 28, 2022 | 3.190 | 3.210 | 3.095 | 3.190 | 145,625 | +0.01(+0.31%) |
Jan 27, 2022 | 3.310 | 3.310 | 3.160 | 3.180 | 115,767 | -0.12(-3.64%) |
Jan 26, 2022 | 3.250 | 3.340 | 3.200 | 3.300 | 213,214 | +0.07(+2.17%) |
Jan 25, 2022 | 3.140 | 3.290 | 3.080 | 3.230 | 87,347 | +0.07(+2.22%) |
Jan 24, 2022 | 3.140 | 3.230 | 3.030 | 3.160 | 189,560 | -0.01(-0.32%) |
Jan 21, 2022 | 3.210 | 3.235 | 3.130 | 3.170 | 102,982 | -0.03(-0.94%) |
Jan 20, 2022 | 3.180 | 3.320 | 3.140 | 3.200 | 152,686 | +0.03(+0.95%) |
Jan 19, 2022 | 3.320 | 3.320 | 3.140 | 3.170 | 79,358 | -0.15(-4.52%) |
Jan 18, 2022 | 3.290 | 3.370 | 3.250 | 3.320 | 182,228 | +0.01(+0.30%) |
Jan 14, 2022 | 3.310 | 0 | +0.06(+1.85%) | |||
Jan 13, 2022 | 3.160 | 3.300 | 3.160 | 3.250 | 106,573 | +0.04(+1.25%) |
Jan 12, 2022 | 3.250 | 3.280 | 3.150 | 3.210 | 84,594 | -0.01(-0.31%) |
Jan 11, 2022 | 3.140 | 3.240 | 3.130 | 3.220 | 52,474 | +0.06(+1.90%) |
Jan 10, 2022 | 3.110 | 3.180 | 3.070 | 3.160 | 85,566 | +0.00(+0.00%) |
Jan 07, 2022 | 3.055 | 3.249 | 3.000 | 3.160 | 357,298 | +0.10(+3.27%) |
Jan 06, 2022 | 3.090 | 3.200 | 3.030 | 3.060 | 404,324 | -0.07(-2.24%) |
Jan 05, 2022 | 3.160 | 3.210 | 3.060 | 3.130 | 140,920 | -0.06(-1.88%) |
Jan 04, 2022 | 3.130 | 3.370 | 3.130 | 3.190 | 388,734 | +0.06(+1.92%) |
Jan 03, 2022 | 3.200 | 3.240 | 3.130 | 3.130 | 36,400 | -0.08(-2.49%) |
Dec 31, 2021 | 3.170 | 3.250 | 3.170 | 3.210 | 71,634 | +0.01(+0.31%) |
Dec 30, 2021 | 3.220 | 3.265 | 3.190 | 3.200 | 64,044 | +0.03(+0.95%) |
Dec 29, 2021 | 3.200 | 3.220 | 3.110 | 3.170 | 108,653 | -0.01(-0.31%) |
Dec 28, 2021 | 3.190 | 3.240 | 3.120 | 3.180 | 113,437 | -0.01(-0.31%) |
Dec 27, 2021 | 3.220 | 3.240 | 3.180 | 3.190 | 57,340 | +0.01(+0.31%) |
Dec 23, 2021 | 3.180 | 3.220 | 3.160 | 3.180 | 67,843 | +0.00(+0.00%) |
Dec 22, 2021 | 3.150 | 3.270 | 3.150 | 3.180 | 73,160 | +0.00(+0.00%) |
Dec 21, 2021 | 3.180 | 3.335 | 3.180 | 3.180 | 156,391 | -0.02(-0.63%) |
Dec 20, 2021 | 3.190 | 3.300 | 3.120 | 3.200 | 162,114 | +0.02(+0.63%) |
Dec 17, 2021 | 3.110 | 3.280 | 3.080 | 3.180 | 227,431 | +0.01(+0.32%) |
Dec 16, 2021 | 3.510 | 3.550 | 3.160 | 3.170 | 337,295 | -0.31(-8.91%) |
Dec 15, 2021 | 3.430 | 3.550 | 3.340 | 3.480 | 187,752 | +0.01(+0.29%) |
Dec 14, 2021 | 3.500 | 3.600 | 3.350 | 3.470 | 177,777 | -0.07(-1.98%) |
Dec 13, 2021 | 3.560 | 3.680 | 3.450 | 3.540 | 86,294 | -0.06(-1.67%) |
Dec 10, 2021 | 3.610 | 3.650 | 3.470 | 3.600 | 80,088 | +0.02(+0.56%) |
Dec 09, 2021 | 3.560 | 3.700 | 3.530 | 3.580 | 155,941 | -0.01(-0.28%) |
Dec 08, 2021 | 3.580 | 3.640 | 3.450 | 3.590 | 66,537 | +0.08(+2.28%) |
Dec 07, 2021 | 3.390 | 3.550 | 3.330 | 3.510 | 140,187 | +0.17(+5.09%) |
Dec 06, 2021 | 3.310 | 3.375 | 3.230 | 3.340 | 120,795 | +0.00(+0.00%) |
Dec 03, 2021 | 3.430 | 3.430 | 3.200 | 3.340 | 171,792 | -0.02(-0.60%) |
Dec 02, 2021 | 3.370 | 3.470 | 3.290 | 3.360 | 122,526 | -0.02(-0.59%) |
Dec 01, 2021 | 3.470 | 3.550 | 3.350 | 3.380 | 77,674 | -0.10(-2.87%) |
Nov 30, 2021 | 3.370 | 3.490 | 3.350 | 3.480 | 203,243 | +0.13(+3.88%) |
Nov 29, 2021 | 3.370 | 3.410 | 3.240 | 3.350 | 124,599 | -0.03(-0.89%) |
Nov 26, 2021 | 3.340 | 3.480 | 3.340 | 3.380 | 153,318 | +0.04(+1.20%) |
Nov 24, 2021 | 3.240 | 3.355 | 3.160 | 3.340 | 92,091 | +0.10(+3.09%) |
Nov 23, 2021 | 3.220 | 3.290 | 3.120 | 3.240 | 166,344 | +0.00(+0.00%) |
Nov 22, 2021 | 3.340 | 3.370 | 3.240 | 3.240 | 168,275 | -0.14(-4.14%) |
Nov 19, 2021 | 3.380 | 3.439 | 3.350 | 3.380 | 106,569 | -0.03(-0.88%) |
Nov 18, 2021 | 3.490 | 3.412 | 3.370 | 3.410 | 67,625 | -0.09(-2.57%) |
Nov 17, 2021 | 3.360 | 3.530 | 3.350 | 3.500 | 358,031 | +0.16(+4.79%) |
Nov 16, 2021 | 3.370 | 3.400 | 3.340 | 3.340 | 45,047 | -0.04(-1.18%) |
Nov 15, 2021 | 3.390 | 3.400 | 3.345 | 3.380 | 161,989 | -0.01(-0.29%) |
Nov 12, 2021 | 3.340 | 3.390 | 3.293 | 3.390 | 163,160 | +0.04(+1.19%) |
Nov 11, 2021 | 3.370 | 3.404 | 3.310 | 3.350 | 66,080 | -0.05(-1.47%) |
Nov 10, 2021 | 3.370 | 3.400 | 71,252 | +0.01(+0.29%) | ||
Nov 09, 2021 | 3.370 | 3.400 | 3.280 | 3.390 | 69,029 | +0.00(+0.00%) |
Nov 08, 2021 | 3.320 | 3.420 | 3.280 | 3.390 | 117,588 | +0.07(+2.11%) |
Nov 05, 2021 | 3.370 | 3.415 | 3.220 | 3.320 | 119,185 | -0.07(-2.06%) |
Nov 04, 2021 | 3.390 | 3.430 | 3.370 | 3.390 | 117,129 | -0.01(-0.29%) |
Nov 03, 2021 | 3.410 | 3.442 | 3.360 | 3.400 | 206,491 | +0.01(+0.29%) |
Nov 02, 2021 | 3.470 | 3.470 | 3.270 | 3.390 | 209,511 | -0.03(-0.88%) |