Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.210 | 3.260 | 3.210 | 3.210 | 268,828 | +0.01(+0.31%) |
Feb 25, 2022 | 3.170 | 3.210 | 3.190 | 3.200 | 72,284 | +0.01(+0.31%) |
Feb 24, 2022 | 3.210 | 3.210 | 3.130 | 3.190 | 495,182 | +0.00(+0.00%) |
Feb 23, 2022 | 3.190 | 3.210 | 3.170 | 3.190 | 122,989 | +0.01(+0.31%) |
Feb 22, 2022 | 3.250 | 3.250 | 3.120 | 3.180 | 342,224 | +0.00(+0.00%) |
Feb 18, 2022 | 3.180 | 0 | -0.06(-1.85%) | |||
Feb 17, 2022 | 3.200 | 3.270 | 3.180 | 3.240 | 136,280 | +0.04(+1.25%) |
Feb 16, 2022 | 3.170 | 3.220 | 3.170 | 3.200 | 255,936 | +0.02(+0.63%) |
Feb 15, 2022 | 3.210 | 3.210 | 3.150 | 3.180 | 171,275 | -0.02(-0.63%) |
Feb 14, 2022 | 3.300 | 3.300 | 3.190 | 3.200 | 252,727 | -0.08(-2.44%) |
Feb 11, 2022 | 3.190 | 3.280 | 3.190 | 3.280 | 434,866 | +0.09(+2.82%) |
Feb 10, 2022 | 3.180 | 3.210 | 3.170 | 3.190 | 654,508 | +0.00(+0.00%) |
Feb 09, 2022 | 3.230 | 3.240 | 3.170 | 3.190 | 353,544 | -0.04(-1.24%) |
Feb 08, 2022 | 3.210 | 3.230 | 3.160 | 3.230 | 222,197 | +0.01(+0.31%) |
Feb 07, 2022 | 3.250 | 3.270 | 3.200 | 3.220 | 234,430 | -0.02(-0.62%) |
Feb 04, 2022 | 3.280 | 3.320 | 3.230 | 3.240 | 193,074 | -0.03(-0.92%) |
Feb 03, 2022 | 3.290 | 3.270 | 169,669 | -0.03(-0.91%) | ||
Feb 02, 2022 | 3.290 | 3.340 | 3.250 | 3.300 | 241,168 | -0.02(-0.60%) |
Feb 01, 2022 | 3.350 | 3.350 | 3.280 | 3.320 | 209,983 | -0.03(-0.90%) |
Jan 31, 2022 | 3.200 | 3.380 | 3.200 | 3.350 | 305,094 | +0.11(+3.40%) |
Jan 28, 2022 | 3.170 | 3.240 | 3.100 | 3.240 | 5,975,615 | +0.08(+2.53%) |
Jan 27, 2022 | 3.160 | 3.220 | 3.140 | 3.160 | 370,495 | +0.01(+0.32%) |
Jan 26, 2022 | 3.220 | 3.220 | 3.120 | 3.150 | 301,212 | -0.05(-1.56%) |
Jan 25, 2022 | 3.210 | 3.210 | 3.100 | 3.200 | 208,722 | -0.02(-0.62%) |
Jan 24, 2022 | 3.120 | 3.230 | 3.050 | 3.220 | 1,410,098 | +0.09(+2.88%) |
Jan 21, 2022 | 3.160 | 3.170 | 3.130 | 3.130 | 1,143,858 | -0.03(-0.95%) |
Jan 20, 2022 | 3.200 | 3.260 | 3.160 | 3.160 | 84,042 | -0.05(-1.56%) |
Jan 19, 2022 | 3.270 | 3.280 | 3.200 | 3.210 | 69,168 | -0.03(-0.93%) |
Jan 18, 2022 | 3.190 | 3.250 | 3.190 | 3.240 | 141,159 | +0.05(+1.57%) |
Jan 17, 2022 | 3.200 | 3.250 | 3.170 | 3.190 | 148,458 | +0.01(+0.31%) |
Jan 14, 2022 | 3.160 | 3.180 | 3.150 | 3.180 | 49,368 | +0.04(+1.27%) |
Jan 13, 2022 | 3.230 | 3.230 | 3.130 | 3.140 | 73,002 | -0.03(-0.95%) |
Jan 12, 2022 | 3.180 | 3.190 | 3.160 | 3.170 | 150,884 | +0.01(+0.32%) |
Jan 11, 2022 | 3.190 | 3.190 | 3.150 | 3.160 | 50,322 | -0.03(-0.94%) |
Jan 10, 2022 | 3.200 | 3.210 | 3.150 | 3.190 | 48,651 | +0.01(+0.31%) |
Jan 07, 2022 | 3.200 | 3.210 | 3.170 | 3.180 | 41,642 | -0.03(-0.93%) |
Jan 06, 2022 | 3.220 | 3.240 | 3.170 | 3.210 | 96,916 | +0.01(+0.31%) |
Jan 05, 2022 | 3.290 | 3.300 | 3.190 | 3.200 | 69,833 | -0.08(-2.44%) |
Jan 04, 2022 | 3.210 | 3.280 | 3.200 | 3.280 | 215,806 | +0.07(+2.18%) |
Dec 31, 2021 | 3.210 | 3.210 | 3.210 | 0 | +0.01(+0.31%) | |
Dec 30, 2021 | 3.240 | 3.240 | 3.170 | 3.200 | 87,284 | -0.01(-0.31%) |
Dec 29, 2021 | 3.250 | 3.280 | 3.180 | 3.210 | 64,663 | -0.02(-0.62%) |
Dec 24, 2021 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Dec 23, 2021 | 3.270 | 3.270 | 3.200 | 3.200 | 95,633 | -0.04(-1.23%) |
Dec 22, 2021 | 3.200 | 3.260 | 3.160 | 3.240 | 72,483 | +0.07(+2.21%) |
Dec 21, 2021 | 3.210 | 3.210 | 3.170 | 3.170 | 110,166 | +0.05(+1.60%) |
Dec 20, 2021 | 3.100 | 3.120 | 3.050 | 3.120 | 107,597 | -0.02(-0.64%) |
Dec 17, 2021 | 3.150 | 3.150 | 3.080 | 3.140 | 387,263 | -0.02(-0.63%) |
Dec 16, 2021 | 3.160 | 3.220 | 3.140 | 3.160 | 105,964 | +0.00(+0.00%) |
Dec 15, 2021 | 3.100 | 3.180 | 3.100 | 3.160 | 119,723 | +0.02(+0.64%) |
Dec 14, 2021 | 3.120 | 3.180 | 3.090 | 3.140 | 176,279 | -0.03(-0.95%) |
Dec 13, 2021 | 3.210 | 3.210 | 3.170 | 3.170 | 125,451 | -0.05(-1.55%) |
Dec 10, 2021 | 3.270 | 3.270 | 3.200 | 3.220 | 52,319 | -0.04(-1.23%) |
Dec 09, 2021 | 3.150 | 3.260 | 3.150 | 3.260 | 726,103 | +0.07(+2.19%) |
Dec 08, 2021 | 3.350 | 3.350 | 3.180 | 3.190 | 243,844 | -0.14(-4.20%) |
Dec 07, 2021 | 3.240 | 3.330 | 3.200 | 3.330 | 164,239 | +0.14(+4.39%) |
Dec 06, 2021 | 3.140 | 3.230 | 3.130 | 3.190 | 132,179 | +0.05(+1.59%) |
Dec 03, 2021 | 3.170 | 3.210 | 3.110 | 3.140 | 276,098 | -0.03(-0.95%) |
Dec 02, 2021 | 3.130 | 3.220 | 3.130 | 3.170 | 184,966 | +0.04(+1.28%) |