Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.260 | 3.345 | 3.240 | 3.310 | 322,381 | -0.19(-5.43%) |
Feb 25, 2022 | 3.450 | 3.510 | 3.460 | 3.500 | 146,893 | +0.09(+2.64%) |
Feb 24, 2022 | 3.280 | 3.430 | 3.260 | 3.410 | 268,532 | -0.08(-2.29%) |
Feb 23, 2022 | 3.610 | 3.610 | 3.490 | 3.490 | 224,534 | -0.08(-2.24%) |
Feb 22, 2022 | 3.590 | 3.605 | 3.540 | 3.570 | 74,613 | -0.08(-2.19%) |
Feb 18, 2022 | 3.650 | 0 | -0.06(-1.48%) | |||
Feb 17, 2022 | 3.740 | 3.740 | 3.700 | 3.705 | 37,615 | -0.12(-3.26%) |
Feb 16, 2022 | 3.810 | 3.840 | 3.800 | 3.830 | 159,250 | -0.02(-0.39%) |
Feb 15, 2022 | 3.834 | 3.850 | 3.825 | 3.845 | 114,879 | +0.14(+3.64%) |
Feb 14, 2022 | 3.730 | 3.760 | 3.700 | 3.710 | 35,622 | -0.14(-3.64%) |
Feb 11, 2022 | 3.893 | 3.920 | 3.820 | 3.850 | 27,688 | +0.00(+0.00%) |
Feb 10, 2022 | 3.850 | 3.930 | 3.850 | 3.850 | 33,019 | -0.01(-0.31%) |
Feb 09, 2022 | 3.876 | 3.920 | 3.850 | 3.862 | 269,602 | +0.09(+2.28%) |
Feb 08, 2022 | 3.735 | 3.780 | 3.735 | 3.776 | 119,217 | +0.06(+1.51%) |
Feb 07, 2022 | 3.730 | 3.735 | 3.700 | 3.720 | 67,737 | +0.00(+0.00%) |
Feb 04, 2022 | 3.700 | 3.730 | 3.677 | 3.720 | 54,693 | -0.05(-1.33%) |
Feb 03, 2022 | 3.780 | 3.810 | 3.770 | 3.770 | 74,528 | -0.05(-1.31%) |
Feb 02, 2022 | 3.825 | 3.825 | 3.793 | 3.820 | 59,244 | -0.05(-1.29%) |
Feb 01, 2022 | 3.888 | 3.900 | 3.840 | 3.870 | 102,917 | -0.03(-0.77%) |
Jan 31, 2022 | 3.870 | 3.920 | 3.870 | 3.900 | 180,776 | -0.04(-1.04%) |
Jan 28, 2022 | 3.870 | 3.950 | 3.860 | 3.941 | 96,012 | +0.20(+5.37%) |
Jan 27, 2022 | 3.790 | 3.790 | 3.710 | 3.740 | 116,012 | +0.03(+0.75%) |
Jan 26, 2022 | 3.760 | 3.780 | 3.690 | 3.712 | 238,456 | +0.02(+0.58%) |
Jan 25, 2022 | 3.620 | 3.710 | 3.620 | 3.691 | 190,266 | +0.06(+1.67%) |
Jan 24, 2022 | 3.530 | 3.630 | 3.510 | 3.630 | 153,956 | -0.04(-1.18%) |
Jan 21, 2022 | 3.700 | 3.715 | 3.670 | 3.674 | 108,791 | -0.04(-0.98%) |
Jan 20, 2022 | 3.780 | 3.820 | 3.710 | 3.710 | 87,861 | -0.07(-1.85%) |
Jan 19, 2022 | 3.780 | 3.810 | 3.780 | 3.780 | 301,881 | +0.04(+1.07%) |
Jan 18, 2022 | 3.790 | 3.800 | 3.731 | 3.740 | 354,143 | -0.13(-3.36%) |
Jan 14, 2022 | 3.870 | 0 | -0.10(-2.52%) | |||
Jan 13, 2022 | 3.970 | 3.990 | 3.950 | 3.970 | 40,444 | +0.04(+1.02%) |
Jan 12, 2022 | 3.910 | 3.930 | 3.890 | 3.930 | 72,872 | +0.06(+1.55%) |
Jan 11, 2022 | 3.800 | 3.870 | 3.800 | 3.870 | 138,345 | +0.02(+0.52%) |
Jan 10, 2022 | 3.850 | 3.850 | 3.790 | 3.850 | 202,369 | +0.00(+0.00%) |
Jan 07, 2022 | 3.870 | 3.870 | 3.810 | 3.850 | 50,087 | +0.06(+1.58%) |
Jan 06, 2022 | 3.890 | 3.890 | 3.790 | 3.790 | 63,770 | -0.06(-1.43%) |
Jan 05, 2022 | 3.900 | 3.900 | 3.840 | 3.845 | 86,324 | -0.01(-0.39%) |
Jan 04, 2022 | 3.870 | 3.870 | 3.840 | 3.860 | 121,094 | -0.02(-0.64%) |
Jan 03, 2022 | 3.880 | 3.890 | 3.870 | 3.885 | 69,975 | -0.02(-0.38%) |
Dec 31, 2021 | 3.857 | 3.900 | 3.850 | 3.900 | 22,233 | +0.01(+0.26%) |
Dec 30, 2021 | 3.880 | 3.920 | 3.870 | 3.890 | 34,803 | +0.00(+0.00%) |
Dec 29, 2021 | 3.870 | 3.890 | 3.870 | 3.890 | 102,867 | +0.01(+0.26%) |
Dec 28, 2021 | 3.860 | 3.880 | 3.860 | 3.880 | 42,724 | -0.01(-0.26%) |
Dec 27, 2021 | 3.850 | 3.890 | 3.850 | 3.890 | 67,252 | +0.04(+1.04%) |
Dec 23, 2021 | 3.850 | 3.880 | 3.780 | 3.850 | 74,405 | +0.08(+2.12%) |
Dec 22, 2021 | 3.740 | 3.785 | 3.730 | 3.770 | 174,510 | +0.02(+0.53%) |
Dec 21, 2021 | 3.690 | 3.750 | 3.683 | 3.750 | 383,196 | +0.16(+4.54%) |
Dec 20, 2021 | 3.620 | 3.620 | 3.577 | 3.587 | 74,523 | -0.02(-0.64%) |
Dec 17, 2021 | 3.610 | 3.660 | 3.610 | 3.610 | 127,462 | +0.04(+1.12%) |
Dec 16, 2021 | 3.583 | 3.590 | 3.560 | 3.570 | 112,690 | -0.02(-0.56%) |
Dec 15, 2021 | 3.520 | 3.590 | 3.520 | 3.590 | 522,849 | -0.03(-0.83%) |
Dec 14, 2021 | 3.640 | 3.650 | 3.590 | 3.620 | 393,595 | +0.04(+1.12%) |
Dec 13, 2021 | 3.575 | 3.580 | 3.540 | 3.580 | 107,054 | -0.04(-1.10%) |
Dec 10, 2021 | 3.630 | 3.640 | 3.590 | 3.620 | 62,330 | +0.02(+0.42%) |
Dec 09, 2021 | 3.590 | 3.625 | 3.580 | 3.605 | 82,993 | -0.04(-1.18%) |
Dec 08, 2021 | 3.660 | 3.670 | 3.630 | 3.648 | 85,341 | -0.04(-1.14%) |
Dec 07, 2021 | 3.680 | 3.720 | 3.673 | 3.690 | 458,258 | +0.08(+2.22%) |
Dec 06, 2021 | 3.580 | 3.660 | 3.580 | 3.610 | 209,293 | +0.14(+4.03%) |
Dec 03, 2021 | 3.450 | 3.480 | 3.440 | 3.470 | 97,713 | -0.15(-4.14%) |
Dec 02, 2021 | 3.590 | 3.630 | 3.584 | 3.620 | 503,054 | +0.02(+0.56%) |