Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.408 | 3.531 | 3.505 | 146,901 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.391 | 3.461 | 3.355 | 3.435 | 103,336 | +0.04(+1.29%) |
Jan 27, 2022 | 3.338 | 3.431 | 3.334 | 3.391 | 54,087 | +0.05(+1.57%) |
Jan 26, 2022 | 3.452 | 3.505 | 3.312 | 3.338 | 116,378 | -0.07(-2.06%) |
Jan 25, 2022 | 3.356 | 3.461 | 3.259 | 3.408 | 88,203 | +0.05(+1.57%) |
Jan 24, 2022 | 3.312 | 3.373 | 3.150 | 3.356 | 348,396 | +0.06(+1.86%) |
Jan 21, 2022 | 3.426 | 3.435 | 3.286 | 3.294 | 248,625 | -0.16(-4.57%) |
Jan 20, 2022 | 3.426 | 3.483 | 3.373 | 3.452 | 206,774 | +0.06(+1.81%) |
Jan 19, 2022 | 3.496 | 3.505 | 3.356 | 3.391 | 140,590 | -0.09(-2.52%) |
Jan 18, 2022 | 3.487 | 3.513 | 3.426 | 3.478 | 114,155 | -0.02(-0.50%) |
Jan 14, 2022 | 3.496 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.470 | 3.488 | 3.417 | 3.461 | 85,424 | -0.01(-0.25%) |
Jan 12, 2022 | 3.505 | 3.505 | 3.417 | 3.470 | 182,443 | +0.01(+0.25%) |
Jan 11, 2022 | 3.329 | 3.505 | 3.286 | 3.461 | 232,740 | +0.15(+4.50%) |
Jan 10, 2022 | 3.478 | 3.478 | 3.303 | 3.312 | 188,525 | -0.16(-4.55%) |
Jan 07, 2022 | 3.478 | 3.549 | 3.443 | 3.470 | 96,713 | +0.04(+1.02%) |
Jan 06, 2022 | 3.435 | 3.487 | 3.417 | 3.435 | 131,981 | +0.03(+0.77%) |
Jan 05, 2022 | 3.496 | 3.540 | 3.408 | 3.408 | 138,839 | -0.08(-2.26%) |
Jan 04, 2022 | 3.391 | 3.531 | 3.343 | 3.487 | 260,494 | +0.11(+3.38%) |
Jan 03, 2022 | 3.329 | 3.425 | 3.312 | 3.373 | 117,170 | +0.06(+1.85%) |
Dec 31, 2021 | 3.259 | 3.338 | 3.198 | 3.312 | 243,440 | +0.05(+1.61%) |
Dec 30, 2021 | 3.242 | 3.303 | 3.172 | 3.259 | 332,885 | +0.01(+0.27%) |
Dec 29, 2021 | 3.312 | 3.356 | 3.216 | 3.251 | 218,709 | -0.04(-1.07%) |
Dec 28, 2021 | 3.198 | 3.391 | 3.172 | 3.286 | 211,806 | +0.05(+1.63%) |
Dec 27, 2021 | 3.242 | 3.259 | 3.189 | 3.233 | 159,087 | -0.02(-0.54%) |
Dec 23, 2021 | 3.189 | 3.312 | 3.172 | 3.251 | 107,324 | +0.08(+2.49%) |
Dec 22, 2021 | 3.075 | 3.198 | 3.075 | 3.172 | 200,017 | +0.05(+1.69%) |
Dec 21, 2021 | 3.075 | 3.181 | 3.075 | 3.119 | 126,942 | +0.04(+1.42%) |
Dec 20, 2021 | 3.163 | 3.163 | 2.997 | 3.075 | 247,979 | -0.14(-4.36%) |
Dec 17, 2021 | 3.251 | 3.277 | 3.128 | 3.216 | 288,471 | +0.00(+0.00%) |
Dec 16, 2021 | 3.259 | 3.338 | 3.216 | 3.216 | 184,625 | -0.04(-1.34%) |
Dec 15, 2021 | 3.207 | 3.277 | 3.040 | 3.259 | 315,163 | +0.05(+1.64%) |
Dec 14, 2021 | 3.268 | 3.277 | 3.154 | 3.207 | 185,426 | -0.06(-1.88%) |
Dec 13, 2021 | 3.329 | 3.391 | 3.220 | 3.268 | 129,538 | -0.09(-2.61%) |
Dec 10, 2021 | 3.452 | 3.468 | 3.338 | 3.356 | 85,101 | -0.08(-2.30%) |
Dec 09, 2021 | 3.540 | 3.540 | 3.408 | 3.435 | 114,523 | -0.16(-4.39%) |
Dec 08, 2021 | 3.601 | 3.636 | 3.522 | 3.592 | 170,018 | +0.02(+0.49%) |
Dec 07, 2021 | 3.426 | 3.584 | 3.426 | 3.575 | 214,115 | +0.17(+4.88%) |
Dec 06, 2021 | 3.356 | 3.417 | 3.312 | 3.408 | 215,986 | +0.10(+2.91%) |
Dec 03, 2021 | 3.321 | 3.338 | 3.242 | 3.312 | 240,776 | +0.05(+1.61%) |
Dec 02, 2021 | 3.233 | 3.302 | 3.163 | 3.259 | 268,753 | +0.02(+0.54%) |
Dec 01, 2021 | 3.373 | 3.400 | 3.154 | 3.242 | 274,087 | -0.11(-3.14%) |
Nov 30, 2021 | 3.470 | 3.470 | 3.259 | 3.347 | 253,242 | -0.14(-4.14%) |
Nov 29, 2021 | 3.474 | 3.522 | 3.379 | 3.492 | 246,778 | +0.07(+2.03%) |
Nov 26, 2021 | 3.448 | 3.457 | 3.335 | 3.422 | 223,520 | -0.15(-4.14%) |
Nov 24, 2021 | 3.466 | 3.570 | 3.413 | 3.570 | 350,542 | +0.11(+3.27%) |
Nov 23, 2021 | 3.396 | 3.466 | 3.370 | 3.457 | 331,401 | +0.06(+1.79%) |
Nov 22, 2021 | 3.431 | 3.526 | 3.379 | 3.396 | 340,286 | +0.00(+0.00%) |
Nov 19, 2021 | 3.431 | 3.431 | 3.344 | 3.396 | 306,954 | +0.00(+0.00%) |
Nov 18, 2021 | 3.344 | 3.439 | 3.387 | 3.396 | 394,943 | +0.09(+2.62%) |
Nov 17, 2021 | 3.431 | 3.439 | 3.300 | 3.309 | 302,198 | -0.11(-3.30%) |
Nov 16, 2021 | 3.665 | 3.674 | 3.387 | 3.422 | 748,174 | -0.29(-7.73%) |
Nov 15, 2021 | 3.839 | 3.865 | 3.657 | 3.709 | 635,328 | -0.10(-2.51%) |
Nov 12, 2021 | 3.943 | 3.943 | 3.778 | 3.804 | 344,063 | -0.14(-3.52%) |
Nov 11, 2021 | 4.013 | 4.013 | 3.874 | 3.943 | 328,439 | -0.07(-1.73%) |
Nov 10, 2021 | 4.117 | 4.013 | 1,236,770 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.856 | 3.937 | 3.848 | 3.908 | 409,236 | +0.08(+2.04%) |
Nov 08, 2021 | 3.848 | 3.891 | 3.778 | 3.830 | 271,198 | +0.00(+0.00%) |
Nov 05, 2021 | 3.856 | 3.882 | 3.778 | 3.830 | 309,223 | -0.02(-0.45%) |
Nov 04, 2021 | 4.013 | 4.030 | 3.787 | 3.848 | 538,241 | -0.16(-3.90%) |
Nov 03, 2021 | 3.987 | 4.030 | 3.882 | 4.004 | 295,616 | +0.03(+0.88%) |
Nov 02, 2021 | 3.926 | 3.969 | 3.761 | 3.969 | 400,027 | +0.00(+0.00%) |