Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.841 | 3.908 | 3.898 | 10,994,541 | +0.09(+2.23%) | |
Jan 28, 2022 | 3.794 | 3.822 | 3.733 | 3.813 | 15,339,716 | -0.03(-0.74%) |
Jan 27, 2022 | 3.860 | 3.964 | 3.813 | 3.841 | 17,842,846 | -0.10(-2.64%) |
Jan 26, 2022 | 4.050 | 4.139 | 3.917 | 3.945 | 20,887,426 | -0.16(-3.92%) |
Jan 25, 2022 | 3.974 | 4.125 | 3.955 | 4.106 | 17,672,760 | +0.09(+2.12%) |
Jan 24, 2022 | 3.983 | 4.031 | 3.832 | 4.021 | 28,151,988 | +0.04(+0.95%) |
Jan 21, 2022 | 4.125 | 4.144 | 3.955 | 3.983 | 17,277,818 | -0.14(-3.44%) |
Jan 20, 2022 | 4.201 | 4.229 | 4.116 | 4.125 | 16,469,713 | -0.07(-1.58%) |
Jan 19, 2022 | 3.955 | 4.220 | 3.927 | 4.191 | 21,143,366 | +0.30(+7.79%) |
Jan 18, 2022 | 3.936 | 4.002 | 3.870 | 3.889 | 14,747,998 | -0.07(-1.67%) |
Jan 14, 2022 | 3.955 | 0 | -0.04(-0.95%) | |||
Jan 13, 2022 | 3.917 | 4.059 | 3.898 | 3.993 | 23,203,880 | +0.07(+1.69%) |
Jan 12, 2022 | 3.841 | 3.936 | 3.822 | 3.927 | 19,969,410 | +0.11(+2.98%) |
Jan 11, 2022 | 3.737 | 3.813 | 3.718 | 3.813 | 12,951,339 | +0.07(+1.77%) |
Jan 10, 2022 | 3.671 | 3.747 | 3.633 | 3.747 | 23,625,900 | +0.06(+1.54%) |
Jan 07, 2022 | 3.662 | 3.709 | 3.633 | 3.690 | 14,830,719 | +0.04(+1.04%) |
Jan 06, 2022 | 3.718 | 3.728 | 3.643 | 3.652 | 17,915,236 | -0.13(-3.50%) |
Jan 05, 2022 | 3.908 | 3.964 | 3.775 | 3.785 | 14,573,948 | -0.09(-2.20%) |
Jan 04, 2022 | 3.908 | 3.964 | 3.860 | 3.870 | 8,176,406 | -0.02(-0.49%) |
Jan 03, 2022 | 3.936 | 3.954 | 3.889 | 3.889 | 7,779,499 | -0.10(-2.61%) |
Dec 31, 2021 | 3.983 | 4.031 | 3.936 | 3.993 | 13,856,327 | +0.02(+0.48%) |
Dec 30, 2021 | 3.832 | 3.983 | 3.832 | 3.974 | 13,060,456 | +0.15(+3.91%) |
Dec 29, 2021 | 3.815 | 3.880 | 3.782 | 3.824 | 12,717,747 | -0.03(-0.72%) |
Dec 28, 2021 | 3.843 | 3.927 | 3.829 | 3.852 | 8,446,654 | +0.03(+0.73%) |
Dec 27, 2021 | 3.824 | 3.880 | 3.796 | 3.824 | 11,796,177 | -0.02(-0.48%) |
Dec 23, 2021 | 3.796 | 3.852 | 3.755 | 3.843 | 12,419,270 | +0.04(+0.98%) |
Dec 22, 2021 | 3.768 | 3.815 | 3.713 | 3.806 | 11,298,810 | +0.06(+1.49%) |
Dec 21, 2021 | 3.778 | 3.787 | 3.713 | 3.750 | 13,316,176 | +0.00(+0.00%) |
Dec 20, 2021 | 3.666 | 3.764 | 3.638 | 3.750 | 15,961,050 | +0.02(+0.50%) |
Dec 17, 2021 | 3.750 | 3.815 | 3.703 | 3.731 | 31,119,748 | +0.01(+0.25%) |
Dec 16, 2021 | 3.582 | 3.741 | 3.582 | 3.722 | 21,899,006 | +0.19(+5.26%) |
Dec 15, 2021 | 3.554 | 3.564 | 3.443 | 3.536 | 26,332,812 | -0.03(-0.78%) |
Dec 14, 2021 | 3.573 | 3.629 | 3.545 | 3.564 | 14,720,542 | -0.07(-2.05%) |
Dec 13, 2021 | 3.657 | 3.701 | 3.601 | 3.638 | 15,806,273 | -0.01(-0.25%) |
Dec 10, 2021 | 3.657 | 3.675 | 3.592 | 3.648 | 15,168,411 | +0.02(+0.51%) |
Dec 09, 2021 | 3.713 | 3.713 | 3.620 | 3.629 | 19,160,748 | -0.12(-3.23%) |
Dec 08, 2021 | 3.750 | 3.787 | 3.706 | 3.750 | 17,374,678 | -0.01(-0.25%) |
Dec 07, 2021 | 3.675 | 3.792 | 3.648 | 3.759 | 23,398,362 | +0.09(+2.54%) |
Dec 06, 2021 | 3.648 | 3.694 | 3.581 | 3.666 | 23,407,692 | +0.02(+0.51%) |
Dec 03, 2021 | 3.629 | 3.694 | 3.582 | 3.648 | 22,279,690 | +0.03(+0.77%) |
Dec 02, 2021 | 3.592 | 3.629 | 3.499 | 3.620 | 26,486,302 | +0.04(+1.04%) |
Dec 01, 2021 | 3.750 | 3.824 | 3.582 | 3.582 | 28,029,318 | -0.14(-3.75%) |
Nov 30, 2021 | 3.806 | 3.861 | 3.722 | 3.722 | 39,851,296 | -0.04(-0.99%) |
Nov 29, 2021 | 3.741 | 3.787 | 3.685 | 3.759 | 19,163,362 | -0.03(-0.74%) |
Nov 26, 2021 | 3.862 | 3.862 | 3.685 | 3.787 | 13,906,373 | -0.04(-0.97%) |
Nov 24, 2021 | 3.796 | 3.838 | 3.750 | 3.824 | 18,550,620 | +0.00(+0.00%) |
Nov 23, 2021 | 3.852 | 3.955 | 3.781 | 3.824 | 19,009,056 | -0.14(-3.52%) |
Nov 22, 2021 | 3.936 | 4.001 | 3.843 | 3.964 | 19,271,636 | -0.06(-1.39%) |
Nov 19, 2021 | 4.131 | 4.150 | 4.001 | 4.020 | 13,801,609 | -0.13(-3.14%) |
Nov 18, 2021 | 4.243 | 4.262 | 4.141 | 4.150 | 13,988,739 | -0.07(-1.76%) |
Nov 17, 2021 | 4.234 | 4.299 | 4.197 | 4.224 | 15,097,995 | +0.04(+0.89%) |
Nov 16, 2021 | 4.280 | 4.308 | 4.159 | 4.187 | 19,016,854 | -0.06(-1.32%) |
Nov 15, 2021 | 4.141 | 4.271 | 4.117 | 4.243 | 14,469,940 | +0.07(+1.79%) |
Nov 12, 2021 | 4.131 | 4.201 | 4.094 | 4.169 | 17,118,054 | -0.01(-0.22%) |
Nov 11, 2021 | 4.141 | 4.197 | 4.113 | 4.178 | 19,571,776 | +0.01(+0.22%) |
Nov 10, 2021 | 4.076 | 4.169 | 25,185,716 | +0.20(+4.92%) | ||
Nov 09, 2021 | 3.917 | 3.982 | 3.871 | 3.973 | 15,926,426 | +0.07(+1.67%) |
Nov 08, 2021 | 3.927 | 3.936 | 3.862 | 3.908 | 18,385,864 | +0.04(+0.96%) |
Nov 05, 2021 | 3.796 | 3.871 | 3.731 | 3.871 | 14,934,128 | +0.13(+3.48%) |
Nov 04, 2021 | 3.815 | 3.889 | 3.722 | 3.741 | 13,464,830 | -0.02(-0.50%) |
Nov 03, 2021 | 3.638 | 3.759 | 3.620 | 3.759 | 18,943,140 | +0.07(+2.02%) |
Nov 02, 2021 | 3.703 | 3.703 | 3.629 | 3.685 | 12,685,297 | +0.00(+0.00%) |