Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.370 | 3.550 | 1,169,154 | +0.19(+5.65%) | ||
Jan 28, 2022 | 3.340 | 3.390 | 3.175 | 3.360 | 1,204,282 | +0.05(+1.51%) |
Jan 27, 2022 | 3.530 | 3.620 | 3.305 | 3.310 | 885,722 | -0.19(-5.43%) |
Jan 26, 2022 | 3.660 | 3.840 | 3.440 | 3.500 | 971,623 | -0.09(-2.51%) |
Jan 25, 2022 | 3.500 | 3.770 | 3.370 | 3.590 | 1,388,028 | -0.04(-1.10%) |
Jan 24, 2022 | 3.530 | 3.660 | 3.290 | 3.630 | 1,590,993 | -0.03(-0.82%) |
Jan 21, 2022 | 3.810 | 3.940 | 3.630 | 3.660 | 1,387,172 | -0.15(-3.94%) |
Jan 20, 2022 | 3.830 | 4.060 | 3.780 | 3.810 | 1,218,192 | +0.00(+0.00%) |
Jan 19, 2022 | 3.790 | 4.010 | 3.780 | 3.810 | 963,967 | +0.01(+0.26%) |
Jan 18, 2022 | 3.790 | 3.920 | 3.728 | 3.800 | 875,867 | -0.09(-2.31%) |
Jan 14, 2022 | 3.890 | 0 | +0.04(+1.04%) | |||
Jan 13, 2022 | 4.010 | 4.050 | 3.830 | 3.850 | 1,069,411 | -0.14(-3.51%) |
Jan 12, 2022 | 4.310 | 4.340 | 3.980 | 3.990 | 950,330 | -0.28(-6.56%) |
Jan 11, 2022 | 4.260 | 4.340 | 4.130 | 4.270 | 564,947 | +0.04(+0.95%) |
Jan 10, 2022 | 4.090 | 4.250 | 3.950 | 4.230 | 1,217,460 | +0.10(+2.42%) |
Jan 07, 2022 | 4.120 | 4.340 | 4.065 | 4.130 | 603,978 | +0.00(+0.00%) |
Jan 06, 2022 | 4.220 | 4.280 | 4.040 | 4.130 | 855,286 | -0.06(-1.43%) |
Jan 05, 2022 | 4.390 | 4.470 | 4.150 | 4.190 | 894,878 | -0.24(-5.42%) |
Jan 04, 2022 | 4.640 | 4.640 | 4.320 | 4.430 | 693,077 | -0.21(-4.53%) |
Jan 03, 2022 | 4.340 | 4.640 | 4.310 | 4.640 | 1,121,369 | +0.34(+7.91%) |
Dec 31, 2021 | 4.410 | 4.494 | 4.290 | 4.300 | 596,659 | -0.09(-2.05%) |
Dec 30, 2021 | 4.190 | 4.440 | 4.150 | 4.390 | 1,284,614 | +0.19(+4.52%) |
Dec 29, 2021 | 4.190 | 4.225 | 4.040 | 4.200 | 1,184,464 | +0.07(+1.69%) |
Dec 28, 2021 | 4.380 | 4.460 | 4.130 | 4.130 | 955,309 | -0.26(-5.92%) |
Dec 27, 2021 | 4.580 | 4.590 | 4.360 | 4.390 | 732,428 | -0.17(-3.73%) |
Dec 23, 2021 | 4.550 | 4.675 | 4.460 | 4.560 | 1,053,996 | +0.05(+1.11%) |
Dec 22, 2021 | 4.450 | 4.620 | 4.390 | 4.510 | 1,219,375 | +0.08(+1.81%) |
Dec 21, 2021 | 4.470 | 4.520 | 4.340 | 4.430 | 994,316 | +0.00(+0.00%) |
Dec 20, 2021 | 4.290 | 4.515 | 4.200 | 4.430 | 1,095,047 | +0.03(+0.68%) |
Dec 17, 2021 | 4.020 | 4.520 | 3.950 | 4.400 | 1,983,770 | +0.31(+7.58%) |
Dec 16, 2021 | 4.230 | 4.290 | 4.020 | 4.090 | 847,474 | -0.17(-3.99%) |
Dec 15, 2021 | 4.050 | 4.290 | 3.985 | 4.260 | 1,075,447 | +0.17(+4.16%) |
Dec 14, 2021 | 4.080 | 4.200 | 3.990 | 4.090 | 1,317,674 | -0.05(-1.21%) |
Dec 13, 2021 | 4.310 | 4.390 | 4.090 | 4.140 | 898,092 | -0.21(-4.83%) |
Dec 10, 2021 | 4.710 | 4.880 | 4.290 | 4.350 | 986,865 | -0.33(-7.05%) |
Dec 09, 2021 | 4.640 | 4.740 | 4.520 | 4.680 | 1,606,470 | +0.06(+1.30%) |
Dec 08, 2021 | 4.470 | 4.730 | 4.310 | 4.620 | 1,414,423 | +0.19(+4.29%) |
Dec 07, 2021 | 4.330 | 4.585 | 4.320 | 4.430 | 1,627,614 | +0.22(+5.23%) |
Dec 06, 2021 | 4.130 | 4.270 | 3.680 | 4.210 | 866,336 | +0.05(+1.20%) |
Dec 03, 2021 | 4.430 | 4.450 | 4.160 | 4.160 | 861,182 | -0.23(-5.24%) |
Dec 02, 2021 | 4.330 | 4.460 | 4.250 | 4.390 | 934,439 | +0.07(+1.62%) |
Dec 01, 2021 | 4.470 | 4.640 | 4.300 | 4.320 | 1,274,708 | -0.10(-2.26%) |
Nov 30, 2021 | 4.450 | 4.590 | 4.450 | 4.420 | 1,280,317 | -0.05(-1.12%) |
Nov 29, 2021 | 4.630 | 4.740 | 4.440 | 4.470 | 1,119,119 | -0.07(-1.54%) |
Nov 26, 2021 | 4.500 | 4.680 | 4.480 | 4.540 | 656,674 | -0.07(-1.52%) |
Nov 24, 2021 | 4.580 | 4.670 | 4.395 | 4.610 | 941,628 | +0.03(+0.66%) |
Nov 23, 2021 | 4.490 | 4.590 | 4.390 | 4.580 | 1,294,426 | +0.05(+1.10%) |
Nov 22, 2021 | 4.750 | 4.770 | 4.490 | 4.530 | 1,348,491 | -0.18(-3.82%) |
Nov 19, 2021 | 4.790 | 4.820 | 4.620 | 4.710 | 1,730,807 | -0.10(-2.08%) |
Nov 18, 2021 | 4.980 | 4.820 | 4.765 | 4.810 | 1,714,292 | -0.11(-2.24%) |
Nov 17, 2021 | 5.110 | 5.110 | 4.900 | 4.920 | 1,812,565 | -0.24(-4.65%) |
Nov 16, 2021 | 5.380 | 5.400 | 5.105 | 5.160 | 2,657,574 | -0.29(-5.32%) |
Nov 15, 2021 | 5.920 | 6.050 | 5.360 | 5.450 | 3,239,132 | -0.42(-7.16%) |
Nov 12, 2021 | 6.300 | 6.339 | 5.600 | 5.870 | 6,251,783 | -1.29(-18.02%) |
Nov 11, 2021 | 7.000 | 7.480 | 6.630 | 7.160 | 11,576,192 | +0.88(+14.01%) |
Nov 10, 2021 | 6.390 | 6.280 | 1,023,060 | -0.15(-2.33%) | ||
Nov 09, 2021 | 6.620 | 6.620 | 6.365 | 6.430 | 701,336 | -0.26(-3.89%) |
Nov 08, 2021 | 6.790 | 6.890 | 6.600 | 6.690 | 787,994 | -0.03(-0.45%) |
Nov 05, 2021 | 6.930 | 7.064 | 6.600 | 6.720 | 622,537 | -0.16(-2.33%) |
Nov 04, 2021 | 6.860 | 6.940 | 6.763 | 6.880 | 864,569 | +0.09(+1.33%) |
Nov 03, 2021 | 6.690 | 6.800 | 6.600 | 6.790 | 614,110 | +0.10(+1.49%) |
Nov 02, 2021 | 6.680 | 6.770 | 6.515 | 6.690 | 661,613 | +0.03(+0.45%) |