Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.019 | 4.177 | 4.151 | 58,124,096 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.966 | 4.006 | 3.922 | 4.010 | 56,941,856 | +0.09(+2.24%) |
Jan 27, 2022 | 3.984 | 4.019 | 3.870 | 3.922 | 63,769,440 | +0.01(+0.22%) |
Jan 26, 2022 | 3.843 | 3.940 | 3.808 | 3.913 | 86,579,464 | +0.05(+1.37%) |
Jan 25, 2022 | 3.702 | 3.870 | 3.676 | 3.861 | 52,505,316 | +0.17(+4.52%) |
Jan 24, 2022 | 3.676 | 3.702 | 3.597 | 3.694 | 74,919,352 | -0.02(-0.47%) |
Jan 21, 2022 | 3.782 | 3.782 | 3.694 | 3.711 | 47,669,304 | +0.00(+0.00%) |
Jan 20, 2022 | 3.755 | 3.790 | 3.711 | 3.711 | 37,552,460 | -0.03(-0.71%) |
Jan 19, 2022 | 3.773 | 3.790 | 3.702 | 3.738 | 47,028,936 | +0.04(+1.19%) |
Jan 18, 2022 | 3.729 | 3.782 | 3.667 | 3.694 | 64,868,912 | -0.04(-1.18%) |
Jan 14, 2022 | 3.738 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.667 | 3.790 | 3.667 | 3.720 | 58,577,864 | +0.07(+1.93%) |
Jan 12, 2022 | 3.623 | 3.667 | 3.597 | 3.650 | 49,088,424 | +0.03(+0.73%) |
Jan 11, 2022 | 3.509 | 3.632 | 3.509 | 3.623 | 45,829,172 | +0.11(+3.26%) |
Jan 10, 2022 | 3.491 | 3.518 | 3.439 | 3.509 | 48,284,760 | +0.01(+0.25%) |
Jan 07, 2022 | 3.377 | 3.500 | 3.377 | 3.500 | 41,554,484 | +0.11(+3.38%) |
Jan 06, 2022 | 3.342 | 3.412 | 3.327 | 3.386 | 32,211,364 | +0.10(+2.94%) |
Jan 05, 2022 | 3.377 | 3.417 | 3.272 | 3.289 | 42,437,380 | -0.07(-2.09%) |
Jan 04, 2022 | 3.351 | 3.430 | 3.324 | 3.359 | 48,250,024 | +0.04(+1.06%) |
Jan 03, 2022 | 3.289 | 3.351 | 3.267 | 3.324 | 38,315,152 | +0.03(+0.89%) |
Dec 31, 2021 | 3.304 | 3.321 | 3.277 | 3.295 | 14,837,434 | +0.01(+0.27%) |
Dec 30, 2021 | 3.269 | 3.310 | 3.260 | 3.286 | 30,435,876 | +0.02(+0.54%) |
Dec 29, 2021 | 3.295 | 3.321 | 3.251 | 3.269 | 22,961,472 | -0.04(-1.33%) |
Dec 28, 2021 | 3.295 | 3.348 | 3.295 | 3.313 | 29,704,422 | -0.02(-0.53%) |
Dec 27, 2021 | 3.286 | 3.339 | 3.260 | 3.330 | 18,445,330 | +0.04(+1.34%) |
Dec 23, 2021 | 3.242 | 3.295 | 3.233 | 3.286 | 26,582,806 | +0.02(+0.54%) |
Dec 22, 2021 | 3.163 | 3.269 | 3.163 | 3.269 | 36,294,588 | +0.09(+2.76%) |
Dec 21, 2021 | 3.190 | 3.225 | 3.172 | 3.181 | 37,719,780 | +0.01(+0.28%) |
Dec 20, 2021 | 3.225 | 3.225 | 3.163 | 3.172 | 43,245,980 | -0.08(-2.43%) |
Dec 17, 2021 | 3.313 | 3.321 | 3.242 | 3.251 | 69,393,480 | -0.11(-3.39%) |
Dec 16, 2021 | 3.304 | 3.383 | 3.282 | 3.365 | 77,463,752 | +0.07(+2.13%) |
Dec 15, 2021 | 3.295 | 3.330 | 3.242 | 3.295 | 84,247,936 | +0.00(+0.00%) |
Dec 14, 2021 | 3.348 | 3.407 | 3.295 | 3.295 | 75,146,808 | +0.01(+0.27%) |
Dec 13, 2021 | 3.436 | 3.444 | 3.277 | 3.286 | 41,197,112 | -0.12(-3.61%) |
Dec 10, 2021 | 3.418 | 3.444 | 3.383 | 3.409 | 29,684,674 | +0.00(+0.00%) |
Dec 09, 2021 | 3.497 | 3.515 | 3.409 | 3.409 | 37,741,592 | -0.13(-3.72%) |
Dec 08, 2021 | 3.550 | 3.603 | 3.515 | 3.541 | 106,073,552 | -0.01(-0.25%) |
Dec 07, 2021 | 3.550 | 3.576 | 3.506 | 3.550 | 48,955,444 | +0.00(+0.00%) |
Dec 06, 2021 | 3.532 | 3.638 | 3.515 | 3.550 | 59,517,120 | +0.05(+1.51%) |
Dec 03, 2021 | 3.629 | 3.629 | 3.479 | 3.497 | 64,744,404 | -0.07(-1.97%) |
Dec 02, 2021 | 3.488 | 3.567 | 3.471 | 3.567 | 76,771,976 | +0.19(+5.73%) |
Dec 01, 2021 | 3.523 | 3.532 | 3.374 | 3.374 | 47,556,748 | -0.07(-1.96%) |
Nov 30, 2021 | 3.503 | 3.521 | 3.389 | 3.442 | 69,995,888 | -0.08(-2.24%) |
Nov 29, 2021 | 3.565 | 3.573 | 3.486 | 3.521 | 47,447,476 | -0.02(-0.50%) |
Nov 26, 2021 | 3.529 | 3.547 | 3.494 | 3.538 | 27,008,474 | -0.04(-0.98%) |
Nov 24, 2021 | 3.486 | 3.591 | 3.450 | 3.573 | 64,679,600 | +0.13(+3.83%) |
Nov 23, 2021 | 3.415 | 3.486 | 3.363 | 3.442 | 74,451,656 | +0.02(+0.51%) |
Nov 22, 2021 | 3.459 | 3.512 | 3.398 | 3.424 | 37,620,292 | +0.02(+0.58%) |
Nov 19, 2021 | 3.448 | 3.482 | 3.378 | 3.404 | 40,577,012 | -0.04(-1.26%) |
Nov 18, 2021 | 3.508 | 3.465 | 3.439 | 3.448 | 54,154,536 | -0.10(-2.93%) |
Nov 17, 2021 | 3.552 | 3.592 | 3.526 | 3.552 | 43,872,340 | +0.01(+0.24%) |
Nov 16, 2021 | 3.586 | 3.595 | 3.517 | 3.543 | 33,214,022 | -0.09(-2.39%) |
Nov 15, 2021 | 3.638 | 3.656 | 3.612 | 3.630 | 15,558,552 | +0.00(+0.00%) |
Nov 12, 2021 | 3.664 | 3.664 | 3.595 | 3.630 | 38,502,808 | -0.03(-0.95%) |
Nov 11, 2021 | 3.638 | 3.703 | 3.612 | 3.664 | 38,065,816 | +0.03(+0.95%) |
Nov 10, 2021 | 3.560 | 3.630 | 65,935,652 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.586 | 3.591 | 3.491 | 3.508 | 38,471,664 | +0.00(+0.00%) |
Nov 08, 2021 | 3.526 | 3.586 | 3.500 | 3.508 | 25,993,486 | -0.04(-1.22%) |
Nov 05, 2021 | 3.578 | 3.612 | 3.491 | 3.552 | 80,984,712 | +0.03(+0.99%) |
Nov 04, 2021 | 3.725 | 3.725 | 3.500 | 3.517 | 65,067,104 | -0.21(-5.58%) |
Nov 03, 2021 | 3.638 | 3.812 | 3.621 | 3.725 | 69,371,312 | +0.11(+3.12%) |
Nov 02, 2021 | 3.621 | 3.647 | 3.578 | 3.612 | 20,956,040 | -0.05(-1.42%) |