Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.780 | 3.900 | 3.900 | 3,471,591 | +0.07(+1.83%) | |
Jan 28, 2022 | 3.700 | 3.820 | 3.650 | 3.830 | 3,297,601 | +0.09(+2.41%) |
Jan 27, 2022 | 3.820 | 3.880 | 3.695 | 3.740 | 3,571,372 | -0.09(-2.35%) |
Jan 26, 2022 | 3.950 | 3.950 | 3.800 | 3.830 | 3,810,583 | -0.05(-1.29%) |
Jan 25, 2022 | 3.810 | 3.907 | 3.740 | 3.880 | 3,506,785 | -0.01(-0.26%) |
Jan 24, 2022 | 3.900 | 3.920 | 3.740 | 3.890 | 5,597,398 | -0.06(-1.52%) |
Jan 21, 2022 | 4.070 | 4.120 | 3.950 | 3.950 | 5,601,612 | -0.17(-4.13%) |
Jan 20, 2022 | 4.190 | 4.255 | 4.090 | 4.120 | 2,910,709 | -0.04(-0.96%) |
Jan 19, 2022 | 4.300 | 4.300 | 4.150 | 4.160 | 2,797,733 | -0.10(-2.35%) |
Jan 18, 2022 | 4.350 | 4.390 | 4.260 | 4.260 | 2,098,682 | -0.15(-3.40%) |
Jan 14, 2022 | 4.410 | 0 | +0.01(+0.23%) | |||
Jan 13, 2022 | 4.430 | 4.520 | 4.360 | 4.400 | 2,726,006 | -0.02(-0.45%) |
Jan 12, 2022 | 4.450 | 4.500 | 4.360 | 4.420 | 3,630,616 | -0.03(-0.67%) |
Jan 11, 2022 | 4.380 | 4.450 | 4.340 | 4.450 | 2,883,937 | +0.07(+1.60%) |
Jan 10, 2022 | 4.280 | 4.380 | 4.260 | 4.380 | 4,241,168 | +0.12(+2.82%) |
Jan 07, 2022 | 4.190 | 4.270 | 4.140 | 4.260 | 2,832,386 | +0.07(+1.67%) |
Jan 06, 2022 | 4.190 | 4.240 | 4.170 | 4.190 | 1,520,572 | +0.02(+0.48%) |
Jan 05, 2022 | 4.300 | 4.370 | 4.170 | 4.170 | 2,360,487 | -0.07(-1.65%) |
Jan 04, 2022 | 4.190 | 4.260 | 4.131 | 4.240 | 3,345,466 | +0.13(+3.16%) |
Jan 03, 2022 | 4.070 | 4.185 | 4.070 | 4.110 | 2,187,908 | +0.06(+1.48%) |
Dec 31, 2021 | 4.080 | 4.105 | 4.040 | 4.050 | 1,372,214 | -0.07(-1.70%) |
Dec 30, 2021 | 4.060 | 4.160 | 4.050 | 4.120 | 2,786,980 | +0.04(+0.98%) |
Dec 29, 2021 | 4.080 | 4.140 | 4.060 | 4.080 | 1,329,812 | -0.03(-0.73%) |
Dec 28, 2021 | 4.080 | 4.155 | 4.075 | 4.110 | 1,585,314 | +0.00(+0.00%) |
Dec 27, 2021 | 4.100 | 4.130 | 4.050 | 4.110 | 2,190,640 | +0.02(+0.49%) |
Dec 23, 2021 | 4.100 | 4.140 | 4.070 | 4.090 | 2,186,586 | -0.02(-0.49%) |
Dec 22, 2021 | 3.970 | 4.120 | 3.930 | 4.110 | 2,088,949 | +0.10(+2.49%) |
Dec 21, 2021 | 3.890 | 4.030 | 3.890 | 4.010 | 1,838,996 | +0.16(+4.16%) |
Dec 20, 2021 | 3.910 | 3.910 | 3.745 | 3.850 | 3,318,659 | -0.15(-3.75%) |
Dec 17, 2021 | 4.040 | 4.050 | 3.905 | 4.000 | 9,221,350 | -0.05(-1.23%) |
Dec 16, 2021 | 4.030 | 4.160 | 4.010 | 4.050 | 3,754,455 | +0.05(+1.25%) |
Dec 15, 2021 | 4.020 | 4.115 | 3.940 | 4.000 | 5,890,022 | -0.06(-1.48%) |
Dec 14, 2021 | 3.970 | 4.105 | 3.950 | 4.060 | 3,231,515 | +0.05(+1.25%) |
Dec 13, 2021 | 4.070 | 4.089 | 3.990 | 4.010 | 2,845,280 | -0.11(-2.67%) |
Dec 10, 2021 | 4.120 | 4.140 | 4.065 | 4.120 | 1,867,107 | +0.02(+0.49%) |
Dec 09, 2021 | 3.990 | 4.110 | 3.975 | 4.100 | 2,201,580 | +0.06(+1.49%) |
Dec 08, 2021 | 3.990 | 4.050 | 3.960 | 4.040 | 2,013,933 | +0.06(+1.51%) |
Dec 07, 2021 | 4.000 | 4.000 | 3.905 | 3.980 | 3,470,882 | +0.03(+0.76%) |
Dec 06, 2021 | 3.900 | 4.045 | 3.875 | 3.950 | 3,939,553 | +0.05(+1.28%) |
Dec 03, 2021 | 3.990 | 3.995 | 3.850 | 3.900 | 6,356,826 | -0.07(-1.76%) |
Dec 02, 2021 | 3.890 | 4.000 | 3.855 | 3.970 | 2,579,932 | +0.12(+3.12%) |
Dec 01, 2021 | 3.910 | 3.980 | 3.820 | 3.850 | 4,062,611 | +0.03(+0.79%) |
Nov 30, 2021 | 3.800 | 3.845 | 3.730 | 3.820 | 4,803,165 | -0.03(-0.78%) |
Nov 29, 2021 | 3.990 | 4.010 | 3.800 | 3.850 | 3,291,344 | -0.09(-2.28%) |
Nov 26, 2021 | 3.860 | 3.940 | 3.795 | 3.940 | 2,135,111 | -0.11(-2.72%) |
Nov 24, 2021 | 4.080 | 4.085 | 4.010 | 4.050 | 1,209,476 | -0.04(-0.98%) |
Nov 23, 2021 | 4.140 | 4.155 | 4.050 | 4.090 | 1,588,353 | -0.01(-0.24%) |
Nov 22, 2021 | 4.070 | 4.150 | 4.005 | 4.100 | 2,201,148 | +0.07(+1.74%) |
Nov 19, 2021 | 3.960 | 4.070 | 3.900 | 4.030 | 2,931,746 | +0.08(+2.03%) |
Nov 18, 2021 | 4.100 | 4.110 | 3.933 | 3.950 | 3,580,711 | -0.17(-4.13%) |
Nov 17, 2021 | 4.250 | 4.350 | 4.080 | 4.120 | 3,138,121 | -0.21(-4.85%) |
Nov 16, 2021 | 4.330 | 4.350 | 4.290 | 4.330 | 1,749,555 | +0.00(+0.00%) |
Nov 15, 2021 | 4.410 | 4.480 | 4.320 | 4.330 | 3,012,535 | -0.01(-0.23%) |
Nov 12, 2021 | 4.330 | 4.350 | 4.241 | 4.340 | 2,191,072 | +0.03(+0.70%) |
Nov 11, 2021 | 4.280 | 4.350 | 4.250 | 4.310 | 2,655,972 | +0.02(+0.47%) |
Nov 10, 2021 | 4.270 | 4.290 | 2,785,437 | +0.05(+1.18%) | ||
Nov 09, 2021 | 4.320 | 4.330 | 4.200 | 4.240 | 2,567,995 | -0.09(-2.08%) |
Nov 08, 2021 | 4.420 | 4.420 | 4.280 | 4.330 | 2,360,242 | -0.04(-0.92%) |
Nov 05, 2021 | 4.300 | 4.380 | 4.270 | 4.370 | 3,268,071 | +0.10(+2.34%) |
Nov 04, 2021 | 4.350 | 4.350 | 4.180 | 4.270 | 4,046,670 | -0.08(-1.84%) |
Nov 03, 2021 | 4.580 | 4.600 | 4.150 | 4.350 | 7,562,296 | -0.19(-4.19%) |
Nov 02, 2021 | 4.360 | 4.610 | 4.340 | 4.540 | 5,328,810 | +0.14(+3.18%) |