Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.260 | 3.420 | 3.420 | 4,048,221 | +0.18(+5.56%) | |
Jan 28, 2022 | 3.250 | 3.250 | 3.160 | 3.240 | 4,136,745 | -0.04(-1.22%) |
Jan 27, 2022 | 3.370 | 3.450 | 3.270 | 3.280 | 4,432,772 | -0.18(-5.20%) |
Jan 26, 2022 | 3.550 | 3.640 | 3.415 | 3.460 | 5,224,979 | -0.11(-3.08%) |
Jan 25, 2022 | 3.440 | 3.590 | 3.410 | 3.570 | 4,147,061 | +0.06(+1.71%) |
Jan 24, 2022 | 3.630 | 3.640 | 3.350 | 3.510 | 5,649,985 | -0.16(-4.36%) |
Jan 21, 2022 | 3.900 | 3.940 | 3.660 | 3.670 | 4,451,529 | -0.23(-5.90%) |
Jan 20, 2022 | 4.100 | 4.130 | 3.900 | 3.900 | 4,131,270 | -0.10(-2.50%) |
Jan 19, 2022 | 3.730 | 4.050 | 3.715 | 4.000 | 6,760,053 | +0.36(+9.89%) |
Jan 18, 2022 | 3.700 | 3.780 | 3.620 | 3.640 | 5,191,585 | -0.02(-0.55%) |
Jan 14, 2022 | 3.660 | 0 | -0.08(-2.14%) | |||
Jan 13, 2022 | 3.800 | 3.889 | 3.740 | 3.740 | 1,884,879 | -0.09(-2.35%) |
Jan 12, 2022 | 3.790 | 3.840 | 3.730 | 3.830 | 2,735,374 | +0.07(+1.86%) |
Jan 11, 2022 | 3.650 | 3.770 | 3.620 | 3.760 | 2,599,516 | +0.13(+3.58%) |
Jan 10, 2022 | 3.520 | 3.630 | 3.510 | 3.630 | 3,021,082 | +0.03(+0.83%) |
Jan 07, 2022 | 3.580 | 3.630 | 3.530 | 3.600 | 3,091,711 | +0.05(+1.41%) |
Jan 06, 2022 | 3.630 | 3.690 | 3.550 | 3.550 | 3,744,783 | -0.19(-5.08%) |
Jan 05, 2022 | 3.980 | 4.005 | 3.720 | 3.740 | 4,963,971 | -0.17(-4.35%) |
Jan 04, 2022 | 3.910 | 3.980 | 3.850 | 3.910 | 3,862,633 | -0.01(-0.26%) |
Jan 03, 2022 | 3.870 | 3.958 | 3.810 | 3.920 | 1,670,799 | +0.02(+0.51%) |
Dec 31, 2021 | 3.930 | 3.960 | 3.860 | 3.900 | 2,719,300 | +0.00(+0.00%) |
Dec 30, 2021 | 3.820 | 3.960 | 3.800 | 3.900 | 4,218,938 | +0.08(+2.09%) |
Dec 29, 2021 | 3.900 | 3.945 | 3.810 | 3.820 | 4,120,251 | -0.14(-3.54%) |
Dec 28, 2021 | 3.990 | 4.080 | 3.940 | 3.960 | 2,798,306 | -0.03(-0.75%) |
Dec 27, 2021 | 3.970 | 4.080 | 3.940 | 3.990 | 2,666,640 | +0.00(+0.00%) |
Dec 23, 2021 | 3.950 | 4.030 | 3.850 | 3.990 | 4,472,212 | +0.04(+1.01%) |
Dec 22, 2021 | 3.890 | 3.960 | 3.820 | 3.950 | 3,748,314 | +0.10(+2.60%) |
Dec 21, 2021 | 3.850 | 3.920 | 3.730 | 3.850 | 6,535,913 | +0.06(+1.58%) |
Dec 20, 2021 | 3.640 | 3.860 | 3.600 | 3.790 | 13,482,697 | +0.57(+17.70%) |
Dec 17, 2021 | 3.300 | 3.330 | 3.210 | 3.220 | 7,258,824 | -0.04(-1.23%) |
Dec 16, 2021 | 3.230 | 3.330 | 3.180 | 3.260 | 6,799,786 | +0.20(+6.54%) |
Dec 15, 2021 | 3.080 | 3.090 | 2.913 | 3.060 | 8,101,573 | -0.02(-0.65%) |
Dec 14, 2021 | 3.130 | 3.210 | 3.075 | 3.080 | 4,848,239 | -0.12(-3.75%) |
Dec 13, 2021 | 3.210 | 3.320 | 3.170 | 3.200 | 5,821,701 | -0.04(-1.23%) |
Dec 10, 2021 | 3.300 | 3.330 | 3.220 | 3.240 | 3,091,673 | -0.04(-1.22%) |
Dec 09, 2021 | 3.380 | 3.400 | 3.265 | 3.280 | 5,434,460 | -0.18(-5.20%) |
Dec 08, 2021 | 3.430 | 3.480 | 3.375 | 3.460 | 3,727,829 | +0.02(+0.58%) |
Dec 07, 2021 | 3.380 | 3.510 | 3.380 | 3.440 | 4,203,784 | +0.04(+1.18%) |
Dec 06, 2021 | 3.250 | 3.410 | 3.207 | 3.400 | 4,111,098 | +0.12(+3.66%) |
Dec 03, 2021 | 3.280 | 3.300 | 3.170 | 3.280 | 5,367,626 | +0.02(+0.61%) |
Dec 02, 2021 | 3.250 | 3.280 | 3.120 | 3.260 | 5,858,621 | +0.01(+0.31%) |
Dec 01, 2021 | 3.510 | 3.580 | 3.250 | 3.250 | 4,869,245 | -0.23(-6.61%) |
Nov 30, 2021 | 3.470 | 3.640 | 3.390 | 3.480 | 5,234,551 | +0.00(+0.00%) |
Nov 29, 2021 | 3.530 | 3.530 | 3.390 | 3.480 | 4,599,223 | -0.04(-1.14%) |
Nov 26, 2021 | 3.650 | 3.655 | 3.430 | 3.520 | 4,520,893 | -0.12(-3.30%) |
Nov 24, 2021 | 3.620 | 3.690 | 3.584 | 3.640 | 3,190,083 | -0.02(-0.55%) |
Nov 23, 2021 | 3.720 | 3.795 | 3.550 | 3.660 | 7,260,873 | -0.18(-4.69%) |
Nov 22, 2021 | 3.790 | 3.890 | 3.630 | 3.840 | 5,686,027 | +0.01(+0.26%) |
Nov 19, 2021 | 3.970 | 3.995 | 3.820 | 3.830 | 3,347,734 | -0.13(-3.28%) |
Nov 18, 2021 | 4.010 | 3.960 | 3.930 | 3.960 | 3,799,707 | -0.09(-2.22%) |
Nov 17, 2021 | 3.900 | 4.120 | 3.900 | 4.050 | 7,036,485 | +0.16(+4.11%) |
Nov 16, 2021 | 3.980 | 4.060 | 3.870 | 3.890 | 7,708,518 | -0.11(-2.75%) |
Nov 15, 2021 | 3.890 | 4.040 | 3.740 | 4.000 | 16,801,360 | +0.13(+3.36%) |
Nov 12, 2021 | 4.590 | 4.670 | 3.810 | 3.870 | 35,857,368 | -1.07(-21.66%) |
Nov 11, 2021 | 5.380 | 5.520 | 4.850 | 4.940 | 10,256,643 | -0.48(-8.86%) |
Nov 10, 2021 | 5.360 | 5.420 | 5,064,026 | +0.22(+4.23%) | ||
Nov 09, 2021 | 5.140 | 5.207 | 5.030 | 5.200 | 2,692,525 | +0.02(+0.39%) |
Nov 08, 2021 | 5.190 | 5.200 | 5.105 | 5.180 | 2,981,478 | +0.09(+1.77%) |
Nov 05, 2021 | 4.950 | 5.090 | 4.840 | 5.090 | 2,841,837 | +0.23(+4.73%) |
Nov 04, 2021 | 5.070 | 5.160 | 4.840 | 4.860 | 3,250,234 | -0.08(-1.62%) |
Nov 03, 2021 | 4.830 | 4.960 | 4.745 | 4.940 | 3,270,155 | +0.02(+0.41%) |
Nov 02, 2021 | 4.890 | 4.950 | 4.840 | 4.920 | 3,236,453 | -0.08(-1.60%) |