Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.996 | 4.027 | 8,314,795 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.035 | 4.050 | 3.919 | 4.004 | 14,988,737 | +0.05(+1.17%) |
Jan 27, 2022 | 3.981 | 4.050 | 3.919 | 3.958 | 13,817,659 | +0.01(+0.19%) |
Jan 26, 2022 | 3.958 | 4.031 | 3.911 | 3.950 | 15,131,304 | +0.08(+1.99%) |
Jan 25, 2022 | 3.850 | 3.896 | 3.780 | 3.873 | 14,434,870 | -0.02(-0.59%) |
Jan 24, 2022 | 3.827 | 3.911 | 3.727 | 3.896 | 20,174,288 | +0.05(+1.20%) |
Jan 21, 2022 | 3.973 | 3.973 | 3.842 | 3.850 | 13,133,228 | -0.17(-4.21%) |
Jan 20, 2022 | 4.112 | 4.150 | 4.011 | 4.019 | 10,798,872 | -0.07(-1.70%) |
Jan 19, 2022 | 4.050 | 4.104 | 4.027 | 4.088 | 12,973,903 | +0.17(+4.32%) |
Jan 18, 2022 | 3.934 | 3.958 | 3.842 | 3.919 | 13,434,852 | -0.02(-0.39%) |
Jan 14, 2022 | 3.934 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.004 | 4.050 | 3.927 | 3.942 | 14,141,041 | -0.08(-2.10%) |
Jan 12, 2022 | 3.981 | 4.042 | 3.908 | 4.027 | 12,942,144 | +0.14(+3.56%) |
Jan 11, 2022 | 3.827 | 3.892 | 3.796 | 3.888 | 11,067,903 | +0.15(+4.12%) |
Jan 10, 2022 | 3.750 | 3.784 | 3.690 | 3.734 | 7,814,769 | -0.02(-0.41%) |
Jan 07, 2022 | 3.650 | 3.757 | 3.638 | 3.750 | 8,793,957 | +0.08(+2.31%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.634 | 3.665 | 9,129,431 | +0.01(+0.21%) |
Jan 05, 2022 | 3.773 | 3.815 | 3.657 | 3.657 | 16,801,126 | -0.08(-2.26%) |
Jan 04, 2022 | 3.711 | 3.780 | 3.688 | 3.742 | 8,907,368 | +0.03(+0.83%) |
Jan 03, 2022 | 3.773 | 3.796 | 3.700 | 3.711 | 8,415,534 | -0.08(-2.03%) |
Dec 31, 2021 | 3.742 | 3.804 | 3.703 | 3.788 | 6,063,410 | +0.02(+0.61%) |
Dec 30, 2021 | 3.750 | 3.807 | 3.738 | 3.765 | 5,702,329 | +0.10(+2.73%) |
Dec 29, 2021 | 3.688 | 3.703 | 3.642 | 3.665 | 6,518,554 | -0.04(-1.04%) |
Dec 28, 2021 | 3.665 | 3.719 | 3.650 | 3.703 | 7,051,657 | -0.01(-0.21%) |
Dec 27, 2021 | 3.665 | 3.723 | 3.627 | 3.711 | 7,619,327 | +0.06(+1.69%) |
Dec 23, 2021 | 3.665 | 3.665 | 3.606 | 3.650 | 11,743,562 | -0.06(-1.66%) |
Dec 22, 2021 | 3.634 | 3.727 | 3.626 | 3.711 | 6,737,802 | +0.02(+0.42%) |
Dec 21, 2021 | 3.680 | 3.734 | 3.657 | 3.696 | 11,336,573 | +0.06(+1.69%) |
Dec 20, 2021 | 3.742 | 3.750 | 3.611 | 3.634 | 13,365,139 | -0.26(-6.72%) |
Dec 17, 2021 | 3.927 | 3.946 | 3.873 | 3.896 | 9,744,874 | -0.11(-2.69%) |
Dec 16, 2021 | 3.950 | 4.019 | 3.927 | 4.004 | 10,530,970 | +0.08(+2.16%) |
Dec 15, 2021 | 3.942 | 3.950 | 3.780 | 3.919 | 11,700,266 | -0.02(-0.59%) |
Dec 14, 2021 | 3.973 | 4.019 | 3.904 | 3.942 | 12,709,767 | -0.02(-0.39%) |
Dec 13, 2021 | 4.042 | 4.065 | 3.927 | 3.958 | 11,299,919 | -0.06(-1.53%) |
Dec 10, 2021 | 4.019 | 4.050 | 3.988 | 4.019 | 7,893,508 | +0.07(+1.75%) |
Dec 09, 2021 | 3.942 | 3.985 | 3.904 | 3.950 | 5,609,708 | -0.05(-1.16%) |
Dec 08, 2021 | 3.996 | 4.042 | 3.981 | 3.996 | 6,567,076 | +0.05(+1.37%) |
Dec 07, 2021 | 3.927 | 3.988 | 3.904 | 3.942 | 9,250,178 | +0.12(+3.02%) |
Dec 06, 2021 | 3.834 | 3.881 | 3.800 | 3.827 | 9,347,185 | +0.08(+2.05%) |
Dec 03, 2021 | 3.811 | 3.881 | 3.696 | 3.750 | 11,278,991 | +0.03(+0.83%) |
Dec 02, 2021 | 3.626 | 3.742 | 3.626 | 3.719 | 9,446,262 | +0.22(+6.15%) |
Dec 01, 2021 | 3.619 | 3.692 | 3.496 | 3.503 | 9,546,330 | +0.02(+0.66%) |
Nov 30, 2021 | 3.565 | 3.615 | 3.419 | 3.480 | 12,153,538 | -0.03(-0.88%) |
Nov 29, 2021 | 3.573 | 3.573 | 3.499 | 3.511 | 7,626,416 | +0.01(+0.22%) |
Nov 26, 2021 | 3.480 | 3.508 | 3.419 | 3.503 | 6,709,769 | -0.05(-1.30%) |
Nov 24, 2021 | 3.457 | 3.561 | 3.449 | 3.549 | 8,124,734 | +0.06(+1.77%) |
Nov 23, 2021 | 3.542 | 3.569 | 3.438 | 3.488 | 10,297,846 | +0.02(+0.67%) |
Nov 22, 2021 | 3.434 | 3.519 | 3.415 | 3.465 | 11,716,716 | +0.09(+2.74%) |
Nov 19, 2021 | 3.380 | 3.426 | 3.361 | 3.372 | 9,082,005 | +0.04(+1.15%) |
Nov 18, 2021 | 3.434 | 3.349 | 3.334 | 3.334 | 8,854,974 | -0.17(-4.84%) |
Nov 17, 2021 | 3.565 | 3.588 | 3.472 | 3.503 | 8,202,892 | -0.04(-1.09%) |
Nov 16, 2021 | 3.549 | 3.565 | 3.488 | 3.542 | 8,802,559 | -0.01(-0.22%) |
Nov 15, 2021 | 3.580 | 3.596 | 3.503 | 3.549 | 3,697,517 | -0.02(-0.43%) |
Nov 12, 2021 | 3.503 | 3.634 | 3.496 | 3.565 | 16,132,889 | +0.02(+0.43%) |
Nov 11, 2021 | 3.488 | 3.588 | 3.480 | 3.549 | 11,893,759 | +0.25(+7.71%) |
Nov 10, 2021 | 3.318 | 3.295 | 6,179,031 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.342 | 3.384 | 3.282 | 3.349 | 12,319,741 | +0.07(+2.11%) |
Nov 08, 2021 | 3.234 | 3.334 | 3.224 | 3.280 | 14,519,792 | +0.10(+3.00%) |
Nov 05, 2021 | 3.242 | 3.256 | 3.163 | 3.185 | 11,999,980 | -0.05(-1.56%) |
Nov 04, 2021 | 3.292 | 3.318 | 3.206 | 3.235 | 11,243,278 | -0.05(-1.53%) |
Nov 03, 2021 | 3.278 | 3.346 | 3.242 | 3.285 | 16,183,728 | +0.01(+0.44%) |
Nov 02, 2021 | 3.292 | 3.307 | 3.243 | 3.271 | 8,158,435 | -0.09(-2.57%) |