Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.750 | 3.980 | 135,173 | +0.14(+3.65%) | ||
Jan 28, 2022 | 3.800 | 3.850 | 3.690 | 3.840 | 333,500 | +0.05(+1.32%) |
Jan 27, 2022 | 3.950 | 3.970 | 3.700 | 3.790 | 140,849 | -0.09(-2.32%) |
Jan 26, 2022 | 3.980 | 4.060 | 3.830 | 3.880 | 234,087 | -0.09(-2.27%) |
Jan 25, 2022 | 3.835 | 4.000 | 3.830 | 3.970 | 270,083 | +0.09(+2.32%) |
Jan 24, 2022 | 3.740 | 3.910 | 3.500 | 3.880 | 340,990 | +0.10(+2.65%) |
Jan 21, 2022 | 3.750 | 3.900 | 3.730 | 3.780 | 181,080 | -0.01(-0.26%) |
Jan 20, 2022 | 3.930 | 4.064 | 3.780 | 3.790 | 106,384 | -0.13(-3.32%) |
Jan 19, 2022 | 4.010 | 4.010 | 3.860 | 3.920 | 132,935 | -0.07(-1.75%) |
Jan 18, 2022 | 4.120 | 4.196 | 3.950 | 3.990 | 155,539 | -0.14(-3.39%) |
Jan 14, 2022 | 4.130 | 0 | +0.05(+1.23%) | |||
Jan 13, 2022 | 4.170 | 4.232 | 4.060 | 4.080 | 101,399 | -0.11(-2.63%) |
Jan 12, 2022 | 4.140 | 4.280 | 4.140 | 4.190 | 134,771 | -0.02(-0.48%) |
Jan 11, 2022 | 4.200 | 4.280 | 4.049 | 4.210 | 204,695 | +0.09(+2.18%) |
Jan 10, 2022 | 4.140 | 4.140 | 3.948 | 4.120 | 253,110 | -0.02(-0.48%) |
Jan 07, 2022 | 4.200 | 4.280 | 4.100 | 4.140 | 193,536 | -0.08(-1.90%) |
Jan 06, 2022 | 4.100 | 4.250 | 3.985 | 4.220 | 183,169 | +0.14(+3.43%) |
Jan 05, 2022 | 4.100 | 4.250 | 4.050 | 4.080 | 257,699 | -0.05(-1.21%) |
Jan 04, 2022 | 4.080 | 4.186 | 4.065 | 4.130 | 199,562 | +0.04(+0.98%) |
Jan 03, 2022 | 3.990 | 4.140 | 3.990 | 4.090 | 114,864 | +0.09(+2.25%) |
Dec 31, 2021 | 3.950 | 4.070 | 3.940 | 4.000 | 194,277 | +0.06(+1.52%) |
Dec 30, 2021 | 4.030 | 4.130 | 3.900 | 3.940 | 661,292 | -0.12(-2.96%) |
Dec 29, 2021 | 4.030 | 4.090 | 3.980 | 4.060 | 127,410 | +0.05(+1.25%) |
Dec 28, 2021 | 4.120 | 4.200 | 3.990 | 4.010 | 126,190 | -0.13(-3.14%) |
Dec 27, 2021 | 4.300 | 4.340 | 4.040 | 4.140 | 93,711 | -0.16(-3.72%) |
Dec 23, 2021 | 4.300 | 4.350 | 4.160 | 4.300 | 99,592 | -0.01(-0.23%) |
Dec 22, 2021 | 4.130 | 4.400 | 4.130 | 4.310 | 290,806 | +0.23(+5.64%) |
Dec 21, 2021 | 3.770 | 4.100 | 3.770 | 4.080 | 441,876 | +0.34(+9.09%) |
Dec 20, 2021 | 3.690 | 3.785 | 3.640 | 3.740 | 277,789 | -0.03(-0.80%) |
Dec 17, 2021 | 3.750 | 3.880 | 3.670 | 3.770 | 1,705,901 | -0.02(-0.53%) |
Dec 16, 2021 | 3.760 | 3.930 | 3.650 | 3.790 | 467,128 | -0.07(-1.81%) |
Dec 15, 2021 | 3.820 | 3.910 | 3.590 | 3.860 | 648,559 | -0.01(-0.26%) |
Dec 14, 2021 | 3.940 | 4.000 | 3.810 | 3.870 | 218,178 | -0.12(-3.01%) |
Dec 13, 2021 | 4.300 | 4.300 | 3.870 | 3.990 | 603,959 | -0.34(-7.85%) |
Dec 10, 2021 | 4.520 | 4.530 | 4.320 | 4.330 | 139,281 | -0.14(-3.13%) |
Dec 09, 2021 | 4.610 | 4.650 | 4.430 | 4.470 | 155,816 | -0.13(-2.83%) |
Dec 08, 2021 | 4.690 | 4.750 | 4.510 | 4.600 | 162,107 | -0.06(-1.29%) |
Dec 07, 2021 | 4.885 | 4.885 | 4.400 | 4.660 | 333,812 | +0.22(+4.95%) |
Dec 06, 2021 | 4.420 | 4.480 | 4.300 | 4.440 | 147,626 | +0.01(+0.23%) |
Dec 03, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 98,366 | -0.18(-3.90%) |
Dec 02, 2021 | 4.520 | 4.650 | 4.420 | 4.610 | 228,964 | +0.10(+2.22%) |
Dec 01, 2021 | 4.640 | 4.740 | 4.500 | 4.510 | 193,066 | -0.03(-0.66%) |
Nov 30, 2021 | 4.440 | 4.580 | 4.370 | 4.540 | 134,650 | +0.04(+0.89%) |
Nov 29, 2021 | 4.510 | 4.530 | 4.400 | 4.500 | 195,010 | +0.04(+0.90%) |
Nov 26, 2021 | 4.560 | 4.609 | 4.350 | 4.460 | 147,609 | -0.24(-5.11%) |
Nov 24, 2021 | 4.730 | 4.870 | 4.650 | 4.700 | 176,430 | -0.06(-1.26%) |
Nov 23, 2021 | 4.890 | 4.960 | 4.680 | 4.760 | 162,159 | -0.09(-1.86%) |
Nov 22, 2021 | 4.970 | 5.030 | 4.680 | 4.850 | 198,421 | -0.13(-2.61%) |
Nov 19, 2021 | 4.970 | 5.020 | 4.910 | 4.980 | 180,366 | -0.02(-0.40%) |
Nov 18, 2021 | 5.100 | 5.020 | 4.970 | 5.000 | 218,179 | -0.11(-2.15%) |
Nov 17, 2021 | 5.070 | 5.250 | 5.050 | 5.110 | 143,151 | +0.00(+0.00%) |
Nov 16, 2021 | 5.240 | 5.390 | 5.090 | 5.110 | 157,388 | -0.10(-1.92%) |
Nov 15, 2021 | 5.210 | 5.350 | 5.010 | 5.210 | 593,257 | -0.02(-0.38%) |
Nov 12, 2021 | 5.270 | 5.490 | 4.900 | 5.230 | 521,523 | -0.06(-1.13%) |
Nov 11, 2021 | 5.360 | 5.370 | 5.170 | 5.290 | 90,931 | -0.07(-1.31%) |
Nov 10, 2021 | 5.440 | 5.360 | 62,441 | -0.10(-1.83%) | ||
Nov 09, 2021 | 5.540 | 5.630 | 5.440 | 5.460 | 62,105 | -0.12(-2.15%) |
Nov 08, 2021 | 5.500 | 5.640 | 5.390 | 5.580 | 114,179 | +0.12(+2.20%) |
Nov 05, 2021 | 5.350 | 5.580 | 5.340 | 5.460 | 141,136 | +0.11(+2.06%) |
Nov 04, 2021 | 5.040 | 5.380 | 5.040 | 5.350 | 243,251 | +0.04(+0.75%) |
Nov 03, 2021 | 5.440 | 5.441 | 5.140 | 5.310 | 323,537 | -0.17(-3.10%) |
Nov 02, 2021 | 5.470 | 5.540 | 5.400 | 5.480 | 59,213 | +0.01(+0.18%) |