Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.406 | 3.529 | 3.503 | 146,994 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.389 | 3.459 | 3.353 | 3.432 | 103,401 | +0.04(+1.29%) |
Jan 27, 2022 | 3.336 | 3.429 | 3.332 | 3.389 | 54,121 | +0.05(+1.57%) |
Jan 26, 2022 | 3.450 | 3.503 | 3.310 | 3.336 | 116,451 | -0.07(-2.06%) |
Jan 25, 2022 | 3.354 | 3.459 | 3.257 | 3.406 | 88,259 | +0.05(+1.57%) |
Jan 24, 2022 | 3.310 | 3.371 | 3.148 | 3.354 | 348,615 | +0.06(+1.86%) |
Jan 21, 2022 | 3.424 | 3.432 | 3.284 | 3.292 | 248,781 | -0.16(-4.57%) |
Jan 20, 2022 | 3.424 | 3.481 | 3.371 | 3.450 | 206,904 | +0.06(+1.81%) |
Jan 19, 2022 | 3.494 | 3.503 | 3.354 | 3.389 | 140,678 | -0.09(-2.52%) |
Jan 18, 2022 | 3.485 | 3.511 | 3.424 | 3.476 | 114,226 | -0.02(-0.50%) |
Jan 14, 2022 | 3.494 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.467 | 3.486 | 3.415 | 3.459 | 85,478 | -0.01(-0.25%) |
Jan 12, 2022 | 3.503 | 3.503 | 3.415 | 3.467 | 182,558 | +0.01(+0.25%) |
Jan 11, 2022 | 3.327 | 3.503 | 3.284 | 3.459 | 232,886 | +0.15(+4.50%) |
Jan 10, 2022 | 3.476 | 3.476 | 3.301 | 3.310 | 188,644 | -0.16(-4.55%) |
Jan 07, 2022 | 3.476 | 3.546 | 3.441 | 3.467 | 96,774 | +0.04(+1.02%) |
Jan 06, 2022 | 3.432 | 3.485 | 3.415 | 3.432 | 132,064 | +0.03(+0.77%) |
Jan 05, 2022 | 3.494 | 3.538 | 3.406 | 3.406 | 138,926 | -0.08(-2.26%) |
Jan 04, 2022 | 3.389 | 3.528 | 3.341 | 3.485 | 260,657 | +0.11(+3.38%) |
Jan 03, 2022 | 3.327 | 3.422 | 3.310 | 3.371 | 117,244 | +0.06(+1.85%) |
Dec 31, 2021 | 3.257 | 3.336 | 3.196 | 3.310 | 243,593 | +0.05(+1.61%) |
Dec 30, 2021 | 3.240 | 3.301 | 3.170 | 3.257 | 333,095 | +0.01(+0.27%) |
Dec 29, 2021 | 3.310 | 3.354 | 3.214 | 3.249 | 218,846 | -0.04(-1.07%) |
Dec 28, 2021 | 3.196 | 3.389 | 3.170 | 3.284 | 211,939 | +0.05(+1.63%) |
Dec 27, 2021 | 3.240 | 3.257 | 3.187 | 3.231 | 159,187 | -0.02(-0.54%) |
Dec 23, 2021 | 3.187 | 3.310 | 3.170 | 3.249 | 107,391 | +0.08(+2.49%) |
Dec 22, 2021 | 3.073 | 3.196 | 3.073 | 3.170 | 200,143 | +0.05(+1.69%) |
Dec 21, 2021 | 3.073 | 3.179 | 3.073 | 3.117 | 127,022 | +0.04(+1.42%) |
Dec 20, 2021 | 3.161 | 3.161 | 2.995 | 3.073 | 248,135 | -0.14(-4.36%) |
Dec 17, 2021 | 3.249 | 3.275 | 3.126 | 3.214 | 288,652 | +0.00(+0.00%) |
Dec 16, 2021 | 3.257 | 3.336 | 3.214 | 3.214 | 184,741 | -0.04(-1.34%) |
Dec 15, 2021 | 3.205 | 3.275 | 3.038 | 3.257 | 315,361 | +0.05(+1.64%) |
Dec 14, 2021 | 3.266 | 3.275 | 3.152 | 3.205 | 185,542 | -0.06(-1.88%) |
Dec 13, 2021 | 3.327 | 3.389 | 3.218 | 3.266 | 129,620 | -0.09(-2.61%) |
Dec 10, 2021 | 3.450 | 3.466 | 3.336 | 3.354 | 85,155 | -0.08(-2.30%) |
Dec 09, 2021 | 3.538 | 3.538 | 3.406 | 3.432 | 114,595 | -0.16(-4.39%) |
Dec 08, 2021 | 3.599 | 3.634 | 3.520 | 3.590 | 170,124 | +0.02(+0.49%) |
Dec 07, 2021 | 3.424 | 3.581 | 3.424 | 3.573 | 214,249 | +0.17(+4.88%) |
Dec 06, 2021 | 3.354 | 3.415 | 3.310 | 3.406 | 216,121 | +0.10(+2.91%) |
Dec 03, 2021 | 3.319 | 3.336 | 3.240 | 3.310 | 240,927 | +0.05(+1.61%) |
Dec 02, 2021 | 3.231 | 3.300 | 3.161 | 3.257 | 268,922 | +0.02(+0.54%) |
Dec 01, 2021 | 3.371 | 3.397 | 3.152 | 3.240 | 274,259 | -0.11(-3.14%) |
Nov 30, 2021 | 3.467 | 3.467 | 3.257 | 3.345 | 253,401 | -0.14(-4.14%) |
Nov 29, 2021 | 3.472 | 3.519 | 3.377 | 3.489 | 246,933 | +0.07(+2.03%) |
Nov 26, 2021 | 3.446 | 3.455 | 3.333 | 3.420 | 223,660 | -0.15(-4.14%) |
Nov 24, 2021 | 3.463 | 3.567 | 3.411 | 3.567 | 350,762 | +0.11(+3.27%) |
Nov 23, 2021 | 3.394 | 3.463 | 3.368 | 3.455 | 331,609 | +0.06(+1.79%) |
Nov 22, 2021 | 3.429 | 3.524 | 3.377 | 3.394 | 340,499 | +0.00(+0.00%) |
Nov 19, 2021 | 3.429 | 3.429 | 3.342 | 3.394 | 307,147 | +0.00(+0.00%) |
Nov 18, 2021 | 3.342 | 3.437 | 3.385 | 3.394 | 395,192 | +0.09(+2.62%) |
Nov 17, 2021 | 3.429 | 3.437 | 3.298 | 3.307 | 302,388 | -0.11(-3.30%) |
Nov 16, 2021 | 3.663 | 3.672 | 3.385 | 3.420 | 748,644 | -0.29(-7.73%) |
Nov 15, 2021 | 3.837 | 3.863 | 3.654 | 3.706 | 635,728 | -0.10(-2.51%) |
Nov 12, 2021 | 3.941 | 3.941 | 3.776 | 3.802 | 344,279 | -0.14(-3.52%) |
Nov 11, 2021 | 4.010 | 4.010 | 3.871 | 3.941 | 328,646 | -0.07(-1.73%) |
Nov 10, 2021 | 4.114 | 4.010 | 1,237,547 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.854 | 3.935 | 3.845 | 3.906 | 409,493 | +0.08(+2.04%) |
Nov 08, 2021 | 3.845 | 3.889 | 3.776 | 3.828 | 271,368 | +0.00(+0.00%) |
Nov 05, 2021 | 3.854 | 3.880 | 3.776 | 3.828 | 309,418 | -0.02(-0.45%) |
Nov 04, 2021 | 4.010 | 4.028 | 3.784 | 3.845 | 538,579 | -0.16(-3.90%) |
Nov 03, 2021 | 3.984 | 4.028 | 3.880 | 4.001 | 295,801 | +0.03(+0.88%) |
Nov 02, 2021 | 3.923 | 3.967 | 3.758 | 3.967 | 400,278 | +0.00(+0.00%) |