Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.017 | 4.175 | 4.149 | 58,157,888 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.964 | 4.004 | 3.920 | 4.008 | 56,974,960 | +0.09(+2.24%) |
Jan 27, 2022 | 3.982 | 4.017 | 3.867 | 3.920 | 63,806,508 | +0.01(+0.22%) |
Jan 26, 2022 | 3.841 | 3.938 | 3.806 | 3.911 | 86,629,800 | +0.05(+1.37%) |
Jan 25, 2022 | 3.700 | 3.867 | 3.674 | 3.858 | 52,535,836 | +0.17(+4.52%) |
Jan 24, 2022 | 3.674 | 3.700 | 3.595 | 3.692 | 74,962,904 | -0.02(-0.47%) |
Jan 21, 2022 | 3.779 | 3.779 | 3.692 | 3.709 | 47,697,016 | +0.00(+0.00%) |
Jan 20, 2022 | 3.753 | 3.788 | 3.709 | 3.709 | 37,574,292 | -0.03(-0.71%) |
Jan 19, 2022 | 3.771 | 3.788 | 3.700 | 3.735 | 47,056,276 | +0.04(+1.19%) |
Jan 18, 2022 | 3.727 | 3.779 | 3.665 | 3.692 | 64,906,620 | -0.04(-1.18%) |
Jan 14, 2022 | 3.735 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.665 | 3.788 | 3.665 | 3.718 | 58,611,916 | +0.07(+1.93%) |
Jan 12, 2022 | 3.621 | 3.665 | 3.595 | 3.648 | 49,116,956 | +0.03(+0.73%) |
Jan 11, 2022 | 3.507 | 3.630 | 3.507 | 3.621 | 45,855,812 | +0.11(+3.26%) |
Jan 10, 2022 | 3.489 | 3.516 | 3.437 | 3.507 | 48,312,828 | +0.01(+0.25%) |
Jan 07, 2022 | 3.375 | 3.498 | 3.375 | 3.498 | 41,578,644 | +0.11(+3.38%) |
Jan 06, 2022 | 3.340 | 3.410 | 3.326 | 3.384 | 32,230,088 | +0.10(+2.94%) |
Jan 05, 2022 | 3.375 | 3.415 | 3.270 | 3.287 | 42,462,052 | -0.07(-2.09%) |
Jan 04, 2022 | 3.349 | 3.428 | 3.322 | 3.357 | 48,278,072 | +0.04(+1.06%) |
Jan 03, 2022 | 3.287 | 3.349 | 3.265 | 3.322 | 38,337,424 | +0.03(+0.89%) |
Dec 31, 2021 | 3.302 | 3.319 | 3.276 | 3.293 | 14,846,057 | +0.01(+0.27%) |
Dec 30, 2021 | 3.267 | 3.308 | 3.258 | 3.284 | 30,453,564 | +0.02(+0.54%) |
Dec 29, 2021 | 3.293 | 3.319 | 3.249 | 3.267 | 22,974,816 | -0.04(-1.33%) |
Dec 28, 2021 | 3.293 | 3.346 | 3.293 | 3.311 | 29,721,686 | -0.02(-0.53%) |
Dec 27, 2021 | 3.284 | 3.337 | 3.258 | 3.328 | 18,456,050 | +0.04(+1.34%) |
Dec 23, 2021 | 3.240 | 3.293 | 3.232 | 3.284 | 26,598,254 | +0.02(+0.54%) |
Dec 22, 2021 | 3.161 | 3.267 | 3.161 | 3.267 | 36,315,680 | +0.09(+2.76%) |
Dec 21, 2021 | 3.188 | 3.223 | 3.170 | 3.179 | 37,741,700 | +0.01(+0.28%) |
Dec 20, 2021 | 3.223 | 3.223 | 3.161 | 3.170 | 43,271,112 | -0.08(-2.43%) |
Dec 17, 2021 | 3.311 | 3.319 | 3.240 | 3.249 | 69,433,808 | -0.11(-3.39%) |
Dec 16, 2021 | 3.302 | 3.381 | 3.280 | 3.363 | 77,508,776 | +0.07(+2.13%) |
Dec 15, 2021 | 3.293 | 3.328 | 3.240 | 3.293 | 84,296,896 | +0.00(+0.00%) |
Dec 14, 2021 | 3.346 | 3.405 | 3.293 | 3.293 | 75,190,480 | +0.01(+0.27%) |
Dec 13, 2021 | 3.434 | 3.442 | 3.276 | 3.284 | 41,221,052 | -0.12(-3.61%) |
Dec 10, 2021 | 3.416 | 3.442 | 3.381 | 3.407 | 29,701,926 | +0.00(+0.00%) |
Dec 09, 2021 | 3.495 | 3.513 | 3.407 | 3.407 | 37,763,528 | -0.13(-3.72%) |
Dec 08, 2021 | 3.548 | 3.600 | 3.513 | 3.539 | 106,135,200 | -0.01(-0.25%) |
Dec 07, 2021 | 3.548 | 3.574 | 3.504 | 3.548 | 48,983,896 | +0.00(+0.00%) |
Dec 06, 2021 | 3.530 | 3.636 | 3.513 | 3.548 | 59,551,708 | +0.05(+1.51%) |
Dec 03, 2021 | 3.627 | 3.627 | 3.477 | 3.495 | 64,782,028 | -0.07(-1.97%) |
Dec 02, 2021 | 3.486 | 3.565 | 3.469 | 3.565 | 76,816,592 | +0.19(+5.73%) |
Dec 01, 2021 | 3.521 | 3.530 | 3.372 | 3.372 | 47,584,384 | -0.07(-1.96%) |
Nov 30, 2021 | 3.501 | 3.519 | 3.387 | 3.440 | 70,036,576 | -0.08(-2.24%) |
Nov 29, 2021 | 3.562 | 3.571 | 3.483 | 3.519 | 47,475,052 | -0.02(-0.50%) |
Nov 26, 2021 | 3.527 | 3.545 | 3.492 | 3.536 | 27,024,172 | -0.04(-0.98%) |
Nov 24, 2021 | 3.483 | 3.589 | 3.448 | 3.571 | 64,717,192 | +0.13(+3.83%) |
Nov 23, 2021 | 3.413 | 3.483 | 3.361 | 3.440 | 74,494,928 | +0.02(+0.51%) |
Nov 22, 2021 | 3.457 | 3.510 | 3.396 | 3.422 | 37,642,156 | +0.02(+0.58%) |
Nov 19, 2021 | 3.446 | 3.480 | 3.377 | 3.402 | 40,600,596 | -0.04(-1.26%) |
Nov 18, 2021 | 3.506 | 3.463 | 3.437 | 3.446 | 54,186,012 | -0.10(-2.93%) |
Nov 17, 2021 | 3.550 | 3.590 | 3.524 | 3.550 | 43,897,836 | +0.01(+0.24%) |
Nov 16, 2021 | 3.584 | 3.593 | 3.515 | 3.541 | 33,233,326 | -0.09(-2.39%) |
Nov 15, 2021 | 3.636 | 3.654 | 3.610 | 3.628 | 15,567,594 | +0.00(+0.00%) |
Nov 12, 2021 | 3.662 | 3.662 | 3.593 | 3.628 | 38,525,184 | -0.03(-0.95%) |
Nov 11, 2021 | 3.636 | 3.701 | 3.610 | 3.662 | 38,087,940 | +0.03(+0.95%) |
Nov 10, 2021 | 3.558 | 3.628 | 65,973,972 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.584 | 3.589 | 3.489 | 3.506 | 38,494,024 | +0.00(+0.00%) |
Nov 08, 2021 | 3.524 | 3.584 | 3.498 | 3.506 | 26,008,594 | -0.04(-1.22%) |
Nov 05, 2021 | 3.576 | 3.610 | 3.489 | 3.550 | 81,031,776 | +0.03(+0.99%) |
Nov 04, 2021 | 3.723 | 3.723 | 3.498 | 3.515 | 65,104,920 | -0.21(-5.58%) |
Nov 03, 2021 | 3.636 | 3.809 | 3.619 | 3.723 | 69,411,632 | +0.11(+3.12%) |
Nov 02, 2021 | 3.619 | 3.645 | 3.576 | 3.610 | 20,968,220 | -0.05(-1.42%) |