Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.366 | 3.487 | 3.461 | 148,742 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.349 | 3.418 | 3.314 | 3.392 | 104,631 | +0.04(+1.29%) |
Jan 27, 2022 | 3.297 | 3.389 | 3.293 | 3.349 | 54,765 | +0.05(+1.57%) |
Jan 26, 2022 | 3.409 | 3.461 | 3.271 | 3.297 | 117,836 | -0.07(-2.06%) |
Jan 25, 2022 | 3.314 | 3.418 | 3.219 | 3.366 | 89,308 | +0.05(+1.57%) |
Jan 24, 2022 | 3.271 | 3.332 | 3.111 | 3.314 | 352,762 | +0.06(+1.86%) |
Jan 21, 2022 | 3.383 | 3.392 | 3.245 | 3.254 | 251,741 | -0.16(-4.57%) |
Jan 20, 2022 | 3.383 | 3.440 | 3.332 | 3.409 | 209,365 | +0.06(+1.81%) |
Jan 19, 2022 | 3.453 | 3.461 | 3.314 | 3.349 | 142,352 | -0.09(-2.52%) |
Jan 18, 2022 | 3.444 | 3.470 | 3.383 | 3.435 | 115,585 | -0.02(-0.50%) |
Jan 14, 2022 | 3.453 | 0 | +0.03(+1.01%) | |||
Jan 13, 2022 | 3.427 | 3.445 | 3.375 | 3.418 | 86,495 | -0.01(-0.25%) |
Jan 12, 2022 | 3.461 | 3.461 | 3.375 | 3.427 | 184,730 | +0.01(+0.25%) |
Jan 11, 2022 | 3.288 | 3.461 | 3.245 | 3.418 | 235,657 | +0.15(+4.50%) |
Jan 10, 2022 | 3.435 | 3.435 | 3.262 | 3.271 | 190,888 | -0.16(-4.55%) |
Jan 07, 2022 | 3.435 | 3.505 | 3.401 | 3.427 | 97,925 | +0.03(+1.02%) |
Jan 06, 2022 | 3.392 | 3.444 | 3.375 | 3.392 | 133,635 | +0.03(+0.77%) |
Jan 05, 2022 | 3.453 | 3.496 | 3.366 | 3.366 | 140,579 | -0.08(-2.26%) |
Jan 04, 2022 | 3.349 | 3.487 | 3.301 | 3.444 | 263,758 | +0.11(+3.38%) |
Jan 03, 2022 | 3.288 | 3.382 | 3.271 | 3.332 | 118,638 | +0.06(+1.85%) |
Dec 31, 2021 | 3.219 | 3.297 | 3.158 | 3.271 | 246,491 | +0.05(+1.61%) |
Dec 30, 2021 | 3.202 | 3.262 | 3.133 | 3.219 | 337,057 | +0.01(+0.27%) |
Dec 29, 2021 | 3.271 | 3.314 | 3.176 | 3.210 | 221,449 | -0.03(-1.07%) |
Dec 28, 2021 | 3.158 | 3.349 | 3.133 | 3.245 | 214,460 | +0.05(+1.63%) |
Dec 27, 2021 | 3.202 | 3.219 | 3.150 | 3.193 | 161,081 | -0.02(-0.54%) |
Dec 23, 2021 | 3.150 | 3.271 | 3.133 | 3.210 | 108,669 | +0.08(+2.49%) |
Dec 22, 2021 | 3.037 | 3.158 | 3.037 | 3.133 | 202,524 | +0.05(+1.69%) |
Dec 21, 2021 | 3.037 | 3.141 | 3.037 | 3.081 | 128,533 | +0.04(+1.42%) |
Dec 20, 2021 | 3.124 | 3.124 | 2.959 | 3.037 | 251,087 | -0.14(-4.36%) |
Dec 17, 2021 | 3.210 | 3.236 | 3.089 | 3.176 | 292,086 | +0.00(+0.00%) |
Dec 16, 2021 | 3.219 | 3.297 | 3.176 | 3.176 | 186,939 | -0.04(-1.34%) |
Dec 15, 2021 | 3.167 | 3.236 | 3.003 | 3.219 | 319,112 | +0.05(+1.64%) |
Dec 14, 2021 | 3.228 | 3.236 | 3.115 | 3.167 | 187,749 | -0.06(-1.88%) |
Dec 13, 2021 | 3.288 | 3.349 | 3.180 | 3.228 | 131,162 | -0.09(-2.61%) |
Dec 10, 2021 | 3.409 | 3.425 | 3.297 | 3.314 | 86,167 | -0.08(-2.30%) |
Dec 09, 2021 | 3.496 | 3.496 | 3.366 | 3.392 | 115,958 | -0.16(-4.39%) |
Dec 08, 2021 | 3.557 | 3.591 | 3.479 | 3.548 | 172,148 | +0.02(+0.49%) |
Dec 07, 2021 | 3.383 | 3.539 | 3.383 | 3.531 | 216,798 | +0.16(+4.88%) |
Dec 06, 2021 | 3.314 | 3.375 | 3.271 | 3.366 | 218,692 | +0.10(+2.91%) |
Dec 03, 2021 | 3.280 | 3.297 | 3.202 | 3.271 | 243,793 | +0.05(+1.61%) |
Dec 02, 2021 | 3.193 | 3.261 | 3.124 | 3.219 | 272,121 | +0.02(+0.54%) |
Dec 01, 2021 | 3.332 | 3.357 | 3.115 | 3.202 | 277,522 | -0.10(-3.14%) |
Nov 30, 2021 | 3.427 | 3.427 | 3.219 | 3.306 | 256,415 | -0.14(-4.14%) |
Nov 29, 2021 | 3.431 | 3.478 | 3.337 | 3.448 | 249,870 | +0.07(+2.03%) |
Nov 26, 2021 | 3.405 | 3.414 | 3.294 | 3.380 | 226,321 | -0.15(-4.14%) |
Nov 24, 2021 | 3.423 | 3.526 | 3.371 | 3.526 | 354,935 | +0.11(+3.27%) |
Nov 23, 2021 | 3.354 | 3.423 | 3.328 | 3.414 | 335,554 | +0.06(+1.79%) |
Nov 22, 2021 | 3.388 | 3.483 | 3.337 | 3.354 | 344,550 | +0.00(+0.00%) |
Nov 19, 2021 | 3.388 | 3.388 | 3.303 | 3.354 | 310,801 | +0.00(+0.00%) |
Nov 18, 2021 | 3.303 | 3.397 | 3.345 | 3.354 | 399,893 | +0.09(+2.62%) |
Nov 17, 2021 | 3.388 | 3.397 | 3.260 | 3.268 | 305,985 | -0.11(-3.30%) |
Nov 16, 2021 | 3.620 | 3.628 | 3.345 | 3.380 | 757,550 | -0.28(-7.73%) |
Nov 15, 2021 | 3.791 | 3.817 | 3.611 | 3.663 | 643,290 | -0.09(-2.51%) |
Nov 12, 2021 | 3.894 | 3.894 | 3.731 | 3.757 | 348,375 | -0.14(-3.52%) |
Nov 11, 2021 | 3.963 | 3.963 | 3.826 | 3.894 | 332,555 | -0.07(-1.73%) |
Nov 10, 2021 | 4.066 | 3.963 | 1,252,268 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.809 | 3.888 | 3.800 | 3.860 | 414,365 | +0.08(+2.04%) |
Nov 08, 2021 | 3.800 | 3.843 | 3.731 | 3.783 | 274,596 | +0.00(+0.00%) |
Nov 05, 2021 | 3.809 | 3.834 | 3.731 | 3.783 | 313,098 | -0.02(-0.45%) |
Nov 04, 2021 | 3.963 | 3.980 | 3.740 | 3.800 | 544,986 | -0.15(-3.90%) |
Nov 03, 2021 | 3.937 | 3.980 | 3.834 | 3.954 | 299,320 | +0.03(+0.88%) |
Nov 02, 2021 | 3.877 | 3.920 | 3.714 | 3.920 | 405,040 | +0.00(+0.00%) |