Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.990 | 3.100 | 2.930 | 3.080 | 120,038 | +0.10(+3.36%) |
Jan 28, 2022 | 2.950 | 3.040 | 2.850 | 2.980 | 106,298 | +0.02(+0.68%) |
Jan 27, 2022 | 3.100 | 3.370 | 2.940 | 2.960 | 140,410 | -0.17(-5.43%) |
Jan 26, 2022 | 3.310 | 3.399 | 3.100 | 3.130 | 104,503 | -0.14(-4.28%) |
Jan 25, 2022 | 3.100 | 3.330 | 3.059 | 3.270 | 61,263 | +0.10(+3.15%) |
Jan 24, 2022 | 3.130 | 3.340 | 2.950 | 3.170 | 200,575 | -0.03(-0.94%) |
Jan 21, 2022 | 3.240 | 3.242 | 3.101 | 3.200 | 191,905 | -0.08(-2.44%) |
Jan 20, 2022 | 3.440 | 3.490 | 3.250 | 3.280 | 128,564 | -0.12(-3.53%) |
Jan 19, 2022 | 3.510 | 3.589 | 3.340 | 3.400 | 67,629 | -0.10(-2.86%) |
Jan 18, 2022 | 3.570 | 3.595 | 3.470 | 3.500 | 59,824 | -0.10(-2.78%) |
Jan 14, 2022 | 3.600 | 0 | +0.10(+2.86%) | |||
Jan 13, 2022 | 3.660 | 3.660 | 3.430 | 3.500 | 151,001 | -0.10(-2.78%) |
Jan 12, 2022 | 3.600 | 3.615 | 3.489 | 3.600 | 93,222 | +0.00(+0.00%) |
Jan 11, 2022 | 3.570 | 3.702 | 3.530 | 3.600 | 69,632 | +0.00(+0.00%) |
Jan 10, 2022 | 3.590 | 3.650 | 3.515 | 3.600 | 65,215 | -0.03(-0.83%) |
Jan 07, 2022 | 3.570 | 3.650 | 3.490 | 3.630 | 117,653 | +0.04(+1.11%) |
Jan 06, 2022 | 3.660 | 3.700 | 3.510 | 3.590 | 103,554 | -0.03(-0.83%) |
Jan 05, 2022 | 3.880 | 3.948 | 3.620 | 3.620 | 168,190 | -0.25(-6.46%) |
Jan 04, 2022 | 4.000 | 4.008 | 3.800 | 3.870 | 58,527 | -0.12(-3.01%) |
Jan 03, 2022 | 4.000 | 4.080 | 3.890 | 3.990 | 62,817 | -0.01(-0.25%) |
Dec 31, 2021 | 3.840 | 4.090 | 3.840 | 4.000 | 121,194 | +0.20(+5.26%) |
Dec 30, 2021 | 3.830 | 3.990 | 3.760 | 3.800 | 113,590 | -0.08(-2.06%) |
Dec 29, 2021 | 4.000 | 4.020 | 3.760 | 3.880 | 89,245 | +0.00(+0.00%) |
Dec 28, 2021 | 3.960 | 4.007 | 3.810 | 3.880 | 115,820 | -0.04(-1.02%) |
Dec 27, 2021 | 4.160 | 4.200 | 3.920 | 3.920 | 68,997 | -0.20(-4.85%) |
Dec 23, 2021 | 3.950 | 4.210 | 3.930 | 4.120 | 84,068 | +0.13(+3.26%) |
Dec 22, 2021 | 4.050 | 4.070 | 3.860 | 3.990 | 60,731 | -0.07(-1.72%) |
Dec 21, 2021 | 3.950 | 4.120 | 3.890 | 4.060 | 186,005 | +0.08(+2.01%) |
Dec 20, 2021 | 3.850 | 4.000 | 3.759 | 3.980 | 179,920 | +0.07(+1.79%) |
Dec 17, 2021 | 3.700 | 3.926 | 3.680 | 3.910 | 306,192 | +0.19(+5.11%) |
Dec 16, 2021 | 3.650 | 3.730 | 3.600 | 3.720 | 178,449 | +0.07(+1.92%) |
Dec 15, 2021 | 3.600 | 3.700 | 3.350 | 3.650 | 526,048 | +0.01(+0.27%) |
Dec 14, 2021 | 3.770 | 3.810 | 3.610 | 3.640 | 149,238 | -0.14(-3.70%) |
Dec 13, 2021 | 3.740 | 3.850 | 3.630 | 3.780 | 100,948 | +0.02(+0.53%) |
Dec 10, 2021 | 3.820 | 3.950 | 3.700 | 3.760 | 86,816 | +0.00(+0.00%) |
Dec 09, 2021 | 3.810 | 3.940 | 3.750 | 3.760 | 99,093 | -0.08(-2.08%) |
Dec 08, 2021 | 3.680 | 3.900 | 3.650 | 3.840 | 88,743 | +0.16(+4.35%) |
Dec 07, 2021 | 3.520 | 3.780 | 3.490 | 3.680 | 178,592 | +0.16(+4.55%) |
Dec 06, 2021 | 3.520 | 3.560 | 3.310 | 3.520 | 261,892 | +0.02(+0.57%) |
Dec 03, 2021 | 3.630 | 3.640 | 3.330 | 3.500 | 451,796 | -0.11(-3.05%) |
Dec 02, 2021 | 3.550 | 3.610 | 3.423 | 3.610 | 190,386 | +0.08(+2.27%) |
Dec 01, 2021 | 3.760 | 3.790 | 3.510 | 3.530 | 220,913 | -0.12(-3.29%) |
Nov 30, 2021 | 3.720 | 3.780 | 3.592 | 3.650 | 209,398 | -0.10(-2.67%) |
Nov 29, 2021 | 3.710 | 3.850 | 3.686 | 3.750 | 167,070 | +0.01(+0.27%) |
Nov 26, 2021 | 3.620 | 3.770 | 3.620 | 3.740 | 170,476 | +0.00(+0.00%) |
Nov 24, 2021 | 3.580 | 3.780 | 3.530 | 3.740 | 248,835 | +0.16(+4.47%) |
Nov 23, 2021 | 3.580 | 3.625 | 3.520 | 3.580 | 189,461 | +0.00(+0.00%) |
Nov 22, 2021 | 3.700 | 3.700 | 3.520 | 3.580 | 165,188 | -0.08(-2.19%) |
Nov 19, 2021 | 3.500 | 3.720 | 3.450 | 3.660 | 155,023 | +0.14(+3.98%) |
Nov 18, 2021 | 3.600 | 3.530 | 3.491 | 3.520 | 309,483 | -0.07(-1.95%) |
Nov 17, 2021 | 3.680 | 3.720 | 3.550 | 3.590 | 407,013 | +0.05(+1.41%) |
Nov 16, 2021 | 3.640 | 3.640 | 3.500 | 3.540 | 294,496 | -0.11(-3.01%) |
Nov 15, 2021 | 3.800 | 3.800 | 3.590 | 3.650 | 439,001 | -0.14(-3.69%) |
Nov 12, 2021 | 3.880 | 3.980 | 3.750 | 3.790 | 362,410 | -0.09(-2.32%) |
Nov 11, 2021 | 4.020 | 4.090 | 3.830 | 3.880 | 372,947 | -0.07(-1.77%) |
Nov 10, 2021 | 4.040 | 3.950 | 356,522 | -0.07(-1.74%) | ||
Nov 09, 2021 | 4.150 | 4.168 | 3.950 | 4.020 | 344,610 | -0.09(-2.19%) |
Nov 08, 2021 | 4.090 | 4.150 | 4.080 | 4.110 | 539,047 | +0.03(+0.74%) |
Nov 05, 2021 | 4.020 | 4.127 | 3.963 | 4.080 | 397,341 | +0.03(+0.74%) |
Nov 04, 2021 | 4.210 | 4.210 | 3.967 | 4.050 | 678,526 | +0.07(+1.76%) |
Nov 03, 2021 | 4.010 | 4.040 | 3.900 | 3.980 | 467,729 | -0.03(-0.75%) |
Nov 02, 2021 | 3.920 | 4.010 | 3.810 | 4.010 | 697,586 | +0.15(+3.89%) |