Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.015 | 4.173 | 4.146 | 58,188,700 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.962 | 4.001 | 3.918 | 4.006 | 57,005,148 | +0.09(+2.24%) |
Jan 27, 2022 | 3.979 | 4.015 | 3.865 | 3.918 | 63,840,316 | +0.01(+0.22%) |
Jan 26, 2022 | 3.839 | 3.936 | 3.804 | 3.909 | 86,675,696 | +0.05(+1.37%) |
Jan 25, 2022 | 3.698 | 3.865 | 3.672 | 3.856 | 52,563,672 | +0.17(+4.52%) |
Jan 24, 2022 | 3.672 | 3.698 | 3.593 | 3.690 | 75,002,624 | -0.02(-0.47%) |
Jan 21, 2022 | 3.777 | 3.777 | 3.690 | 3.707 | 47,722,288 | +0.00(+0.00%) |
Jan 20, 2022 | 3.751 | 3.786 | 3.707 | 3.707 | 37,594,200 | -0.03(-0.71%) |
Jan 19, 2022 | 3.769 | 3.786 | 3.698 | 3.733 | 47,081,208 | +0.04(+1.19%) |
Jan 18, 2022 | 3.725 | 3.777 | 3.663 | 3.690 | 64,941,012 | -0.04(-1.18%) |
Jan 14, 2022 | 3.733 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.663 | 3.786 | 3.663 | 3.716 | 58,642,972 | +0.07(+1.93%) |
Jan 12, 2022 | 3.619 | 3.663 | 3.593 | 3.646 | 49,142,984 | +0.03(+0.73%) |
Jan 11, 2022 | 3.505 | 3.628 | 3.505 | 3.619 | 45,880,108 | +0.11(+3.26%) |
Jan 10, 2022 | 3.487 | 3.514 | 3.435 | 3.505 | 48,338,428 | +0.01(+0.25%) |
Jan 07, 2022 | 3.373 | 3.496 | 3.373 | 3.496 | 41,600,672 | +0.11(+3.38%) |
Jan 06, 2022 | 3.338 | 3.408 | 3.324 | 3.382 | 32,247,166 | +0.10(+2.94%) |
Jan 05, 2022 | 3.373 | 3.413 | 3.268 | 3.285 | 42,484,548 | -0.07(-2.09%) |
Jan 04, 2022 | 3.347 | 3.426 | 3.321 | 3.356 | 48,303,652 | +0.04(+1.06%) |
Jan 03, 2022 | 3.285 | 3.347 | 3.263 | 3.321 | 38,357,740 | +0.03(+0.89%) |
Dec 31, 2021 | 3.300 | 3.318 | 3.274 | 3.291 | 14,853,923 | +0.01(+0.27%) |
Dec 30, 2021 | 3.265 | 3.306 | 3.256 | 3.283 | 30,469,700 | +0.02(+0.54%) |
Dec 29, 2021 | 3.291 | 3.318 | 3.247 | 3.265 | 22,986,988 | -0.04(-1.33%) |
Dec 28, 2021 | 3.291 | 3.344 | 3.291 | 3.309 | 29,737,434 | -0.02(-0.53%) |
Dec 27, 2021 | 3.283 | 3.335 | 3.256 | 3.326 | 18,465,828 | +0.04(+1.34%) |
Dec 23, 2021 | 3.239 | 3.291 | 3.230 | 3.283 | 26,612,346 | +0.02(+0.54%) |
Dec 22, 2021 | 3.160 | 3.265 | 3.160 | 3.265 | 36,334,924 | +0.09(+2.76%) |
Dec 21, 2021 | 3.186 | 3.221 | 3.168 | 3.177 | 37,761,700 | +0.01(+0.28%) |
Dec 20, 2021 | 3.221 | 3.221 | 3.160 | 3.168 | 43,294,036 | -0.08(-2.43%) |
Dec 17, 2021 | 3.309 | 3.318 | 3.239 | 3.247 | 69,470,600 | -0.11(-3.39%) |
Dec 16, 2021 | 3.300 | 3.379 | 3.278 | 3.362 | 77,549,840 | +0.07(+2.13%) |
Dec 15, 2021 | 3.291 | 3.326 | 3.239 | 3.291 | 84,341,560 | +0.00(+0.00%) |
Dec 14, 2021 | 3.344 | 3.403 | 3.291 | 3.291 | 75,230,320 | +0.01(+0.27%) |
Dec 13, 2021 | 3.432 | 3.441 | 3.274 | 3.283 | 41,242,892 | -0.12(-3.61%) |
Dec 10, 2021 | 3.414 | 3.441 | 3.379 | 3.405 | 29,717,664 | +0.00(+0.00%) |
Dec 09, 2021 | 3.493 | 3.511 | 3.405 | 3.405 | 37,783,536 | -0.13(-3.72%) |
Dec 08, 2021 | 3.546 | 3.599 | 3.511 | 3.537 | 106,191,432 | -0.01(-0.25%) |
Dec 07, 2021 | 3.546 | 3.572 | 3.502 | 3.546 | 49,009,848 | +0.00(+0.00%) |
Dec 06, 2021 | 3.528 | 3.634 | 3.511 | 3.546 | 59,583,260 | +0.05(+1.51%) |
Dec 03, 2021 | 3.625 | 3.625 | 3.476 | 3.493 | 64,816,352 | -0.07(-1.97%) |
Dec 02, 2021 | 3.484 | 3.563 | 3.467 | 3.563 | 76,857,288 | +0.19(+5.73%) |
Dec 01, 2021 | 3.520 | 3.528 | 3.370 | 3.370 | 47,609,596 | -0.07(-1.96%) |
Nov 30, 2021 | 3.499 | 3.517 | 3.385 | 3.438 | 70,073,680 | -0.08(-2.24%) |
Nov 29, 2021 | 3.561 | 3.569 | 3.482 | 3.517 | 47,500,208 | -0.02(-0.50%) |
Nov 26, 2021 | 3.525 | 3.543 | 3.490 | 3.534 | 27,038,492 | -0.04(-0.98%) |
Nov 24, 2021 | 3.482 | 3.587 | 3.447 | 3.569 | 64,751,484 | +0.13(+3.83%) |
Nov 23, 2021 | 3.411 | 3.482 | 3.359 | 3.438 | 74,534,400 | +0.02(+0.51%) |
Nov 22, 2021 | 3.455 | 3.508 | 3.394 | 3.420 | 37,662,104 | +0.02(+0.58%) |
Nov 19, 2021 | 3.444 | 3.479 | 3.375 | 3.401 | 40,622,108 | -0.04(-1.26%) |
Nov 18, 2021 | 3.505 | 3.461 | 3.435 | 3.444 | 54,214,724 | -0.10(-2.93%) |
Nov 17, 2021 | 3.548 | 3.588 | 3.522 | 3.548 | 43,921,100 | +0.01(+0.24%) |
Nov 16, 2021 | 3.582 | 3.591 | 3.513 | 3.539 | 33,250,936 | -0.09(-2.39%) |
Nov 15, 2021 | 3.634 | 3.652 | 3.608 | 3.626 | 15,575,844 | +0.00(+0.00%) |
Nov 12, 2021 | 3.660 | 3.660 | 3.591 | 3.626 | 38,545,600 | -0.03(-0.95%) |
Nov 11, 2021 | 3.634 | 3.699 | 3.608 | 3.660 | 38,108,124 | +0.03(+0.95%) |
Nov 10, 2021 | 3.556 | 3.626 | 66,008,932 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.582 | 3.587 | 3.487 | 3.505 | 38,514,424 | +0.00(+0.00%) |
Nov 08, 2021 | 3.522 | 3.582 | 3.496 | 3.505 | 26,022,376 | -0.04(-1.22%) |
Nov 05, 2021 | 3.574 | 3.608 | 3.487 | 3.548 | 81,074,720 | +0.03(+0.99%) |
Nov 04, 2021 | 3.721 | 3.721 | 3.496 | 3.513 | 65,139,420 | -0.21(-5.58%) |
Nov 03, 2021 | 3.634 | 3.807 | 3.617 | 3.721 | 69,448,416 | +0.11(+3.12%) |
Nov 02, 2021 | 3.617 | 3.643 | 3.574 | 3.608 | 20,979,332 | -0.05(-1.42%) |