Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.980 | 3.070 | 27,932 | +0.06(+1.99%) | ||
Jan 28, 2022 | 2.970 | 3.060 | 2.930 | 3.010 | 25,518 | -0.02(-0.66%) |
Jan 27, 2022 | 3.110 | 3.139 | 2.980 | 3.030 | 29,417 | -0.09(-2.88%) |
Jan 26, 2022 | 3.070 | 3.179 | 3.010 | 3.120 | 39,094 | +0.15(+5.05%) |
Jan 25, 2022 | 2.970 | 3.080 | 2.910 | 2.970 | 26,442 | -0.06(-1.98%) |
Jan 24, 2022 | 3.060 | 3.110 | 2.840 | 3.030 | 82,530 | -0.03(-0.98%) |
Jan 21, 2022 | 3.100 | 3.150 | 3.050 | 3.060 | 90,327 | -0.04(-1.29%) |
Jan 20, 2022 | 3.150 | 3.200 | 3.100 | 3.100 | 39,730 | -0.11(-3.43%) |
Jan 19, 2022 | 3.220 | 3.400 | 3.150 | 3.210 | 89,989 | +0.06(+1.90%) |
Jan 18, 2022 | 3.340 | 3.340 | 3.130 | 3.150 | 89,529 | -0.17(-5.12%) |
Jan 14, 2022 | 3.320 | 0 | -0.03(-0.90%) | |||
Jan 13, 2022 | 3.570 | 3.570 | 3.330 | 3.350 | 134,218 | -0.05(-1.47%) |
Jan 12, 2022 | 3.550 | 3.554 | 3.400 | 3.400 | 87,287 | -0.14(-3.95%) |
Jan 11, 2022 | 3.510 | 3.550 | 3.450 | 3.540 | 39,301 | +0.04(+1.14%) |
Jan 10, 2022 | 3.720 | 3.720 | 3.460 | 3.500 | 63,457 | -0.16(-4.37%) |
Jan 07, 2022 | 3.700 | 3.700 | 3.630 | 3.660 | 49,379 | -0.04(-1.08%) |
Jan 06, 2022 | 3.700 | 3.850 | 3.660 | 3.700 | 41,269 | +0.08(+2.21%) |
Jan 05, 2022 | 3.660 | 3.920 | 3.580 | 3.620 | 215,318 | +0.22(+6.47%) |
Jan 04, 2022 | 3.450 | 3.485 | 3.380 | 3.400 | 48,086 | -0.05(-1.45%) |
Jan 03, 2022 | 3.500 | 3.550 | 3.420 | 3.450 | 24,258 | -0.05(-1.43%) |
Dec 31, 2021 | 3.490 | 3.550 | 3.460 | 3.500 | 25,067 | +0.01(+0.29%) |
Dec 30, 2021 | 3.440 | 3.580 | 3.420 | 3.490 | 67,805 | -0.03(-0.85%) |
Dec 29, 2021 | 3.570 | 3.663 | 3.370 | 3.520 | 104,588 | +0.09(+2.62%) |
Dec 28, 2021 | 3.430 | 3.535 | 3.400 | 3.430 | 51,538 | -0.20(-5.51%) |
Dec 27, 2021 | 3.900 | 3.900 | 3.620 | 3.630 | 21,126 | -0.08(-2.16%) |
Dec 23, 2021 | 3.650 | 3.870 | 3.530 | 3.710 | 40,418 | +0.11(+3.06%) |
Dec 22, 2021 | 3.550 | 3.669 | 3.502 | 3.600 | 11,668 | +0.09(+2.56%) |
Dec 21, 2021 | 3.630 | 3.700 | 3.500 | 3.510 | 58,601 | -0.05(-1.40%) |
Dec 20, 2021 | 3.670 | 3.670 | 3.500 | 3.560 | 23,527 | -0.14(-3.78%) |
Dec 17, 2021 | 3.760 | 3.760 | 3.600 | 3.700 | 37,148 | -0.07(-1.86%) |
Dec 16, 2021 | 3.750 | 3.800 | 3.620 | 3.770 | 25,528 | +0.16(+4.43%) |
Dec 15, 2021 | 3.450 | 3.750 | 3.450 | 3.610 | 75,988 | +0.09(+2.56%) |
Dec 14, 2021 | 3.740 | 3.882 | 3.500 | 3.520 | 99,395 | -0.39(-9.97%) |
Dec 13, 2021 | 4.260 | 4.260 | 3.850 | 3.910 | 78,653 | -0.34(-8.00%) |
Dec 10, 2021 | 4.260 | 4.300 | 4.180 | 4.250 | 124,430 | +0.05(+1.19%) |
Dec 09, 2021 | 4.120 | 4.260 | 4.091 | 4.200 | 109,213 | +0.13(+3.19%) |
Dec 08, 2021 | 4.000 | 4.110 | 3.970 | 4.070 | 44,470 | +0.10(+2.52%) |
Dec 07, 2021 | 3.940 | 4.070 | 3.870 | 3.970 | 82,356 | +0.01(+0.25%) |
Dec 06, 2021 | 3.760 | 4.060 | 3.760 | 3.960 | 377,410 | +0.51(+14.78%) |
Dec 03, 2021 | 3.200 | 3.550 | 3.200 | 3.450 | 142,519 | +0.28(+8.83%) |
Dec 02, 2021 | 3.250 | 3.250 | 3.036 | 3.170 | 53,081 | -0.10(-2.92%) |
Dec 01, 2021 | 3.420 | 3.521 | 3.210 | 3.265 | 43,155 | -0.10(-3.11%) |
Nov 30, 2021 | 3.420 | 3.470 | 3.400 | 3.370 | 49,923 | -0.06(-1.75%) |
Nov 29, 2021 | 3.490 | 3.590 | 3.370 | 3.430 | 73,406 | -0.04(-1.15%) |
Nov 26, 2021 | 3.550 | 3.600 | 3.382 | 3.470 | 21,281 | -0.09(-2.53%) |
Nov 24, 2021 | 3.330 | 3.600 | 3.260 | 3.560 | 56,974 | +0.18(+5.33%) |
Nov 23, 2021 | 3.650 | 3.710 | 3.260 | 3.380 | 119,842 | -0.25(-6.89%) |
Nov 22, 2021 | 3.750 | 3.770 | 3.560 | 3.630 | 70,563 | -0.15(-3.97%) |
Nov 19, 2021 | 3.720 | 3.799 | 3.610 | 3.780 | 74,610 | +0.10(+2.72%) |
Nov 18, 2021 | 3.810 | 3.740 | 3.690 | 3.680 | 109,724 | -0.14(-3.66%) |
Nov 17, 2021 | 3.940 | 3.960 | 3.800 | 3.820 | 89,438 | -0.12(-3.05%) |
Nov 16, 2021 | 4.040 | 4.090 | 3.880 | 3.940 | 154,414 | +0.02(+0.51%) |
Nov 15, 2021 | 4.000 | 4.130 | 3.720 | 3.920 | 312,062 | -0.30(-7.11%) |
Nov 12, 2021 | 4.070 | 4.260 | 4.030 | 4.220 | 180,575 | +0.16(+3.94%) |
Nov 11, 2021 | 4.040 | 4.150 | 4.000 | 4.060 | 41,168 | +0.01(+0.25%) |
Nov 10, 2021 | 4.080 | 4.050 | 4.050 | 31,211 | -0.07(-1.70%) | |
Nov 09, 2021 | 4.160 | 4.185 | 4.050 | 4.120 | 59,786 | -0.01(-0.24%) |
Nov 08, 2021 | 4.160 | 4.250 | 4.080 | 4.130 | 94,842 | -0.02(-0.48%) |
Nov 05, 2021 | 4.230 | 4.230 | 4.114 | 4.150 | 46,861 | -0.05(-1.19%) |
Nov 04, 2021 | 4.260 | 4.260 | 4.120 | 4.200 | 99,847 | -0.02(-0.47%) |
Nov 03, 2021 | 4.240 | 4.260 | 4.170 | 4.220 | 133,164 | -0.04(-0.85%) |
Nov 02, 2021 | 4.200 | 4.270 | 4.150 | 4.256 | 124,632 | +0.06(+1.34%) |