Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.650 | 3.930 | 3.650 | 3.870 | 52,402 | +0.16(+4.31%) |
Jan 28, 2022 | 3.830 | 3.830 | 3.624 | 3.710 | 26,532 | -0.10(-2.62%) |
Jan 27, 2022 | 3.800 | 3.830 | 3.745 | 3.810 | 46,066 | +0.08(+2.14%) |
Jan 26, 2022 | 3.710 | 3.880 | 3.709 | 3.730 | 70,527 | +0.13(+3.61%) |
Jan 25, 2022 | 3.700 | 3.710 | 3.570 | 3.600 | 22,156 | -0.11(-2.96%) |
Jan 24, 2022 | 3.900 | 3.900 | 3.580 | 3.710 | 82,847 | -0.21(-5.48%) |
Jan 21, 2022 | 3.960 | 4.080 | 3.844 | 3.925 | 62,696 | -0.07(-1.63%) |
Jan 20, 2022 | 3.990 | 4.020 | 3.950 | 3.990 | 153,739 | +0.05(+1.27%) |
Jan 19, 2022 | 3.850 | 4.040 | 3.780 | 3.940 | 66,188 | +0.17(+4.51%) |
Jan 18, 2022 | 3.750 | 3.990 | 3.750 | 3.770 | 77,961 | -0.15(-3.83%) |
Jan 14, 2022 | 3.920 | 0 | -0.07(-1.75%) | |||
Jan 13, 2022 | 4.150 | 4.170 | 3.960 | 3.990 | 60,230 | -0.12(-2.92%) |
Jan 12, 2022 | 4.010 | 4.165 | 3.875 | 4.110 | 91,066 | +0.16(+4.05%) |
Jan 11, 2022 | 3.680 | 4.015 | 3.680 | 3.950 | 76,230 | +0.14(+3.67%) |
Jan 10, 2022 | 3.830 | 3.870 | 3.625 | 3.810 | 83,643 | -0.01(-0.26%) |
Jan 07, 2022 | 3.810 | 3.895 | 3.780 | 3.820 | 49,284 | -0.03(-0.78%) |
Jan 06, 2022 | 3.880 | 3.900 | 3.805 | 3.850 | 53,711 | +0.02(+0.52%) |
Jan 05, 2022 | 3.960 | 4.010 | 3.790 | 3.830 | 51,830 | -0.10(-2.54%) |
Jan 04, 2022 | 3.990 | 4.015 | 3.900 | 3.930 | 43,086 | -0.05(-1.26%) |
Jan 03, 2022 | 3.980 | 4.020 | 3.860 | 3.980 | 68,200 | +0.00(+0.00%) |
Dec 31, 2021 | 3.920 | 4.090 | 3.900 | 3.980 | 175,294 | +0.06(+1.53%) |
Dec 30, 2021 | 3.920 | 4.000 | 3.910 | 3.920 | 41,336 | -0.02(-0.51%) |
Dec 29, 2021 | 3.890 | 4.040 | 3.810 | 3.940 | 190,703 | +0.05(+1.29%) |
Dec 28, 2021 | 3.920 | 3.960 | 3.800 | 3.890 | 136,263 | -0.04(-1.02%) |
Dec 27, 2021 | 3.940 | 4.040 | 3.780 | 3.930 | 180,717 | +0.05(+1.16%) |
Dec 23, 2021 | 3.610 | 3.920 | 3.595 | 3.885 | 95,196 | +0.27(+7.62%) |
Dec 22, 2021 | 3.510 | 3.620 | 3.480 | 3.610 | 96,526 | +0.08(+2.27%) |
Dec 21, 2021 | 3.490 | 3.600 | 3.370 | 3.530 | 89,612 | +0.03(+0.86%) |
Dec 20, 2021 | 3.510 | 3.547 | 3.430 | 3.500 | 65,213 | +0.01(+0.29%) |
Dec 17, 2021 | 3.300 | 3.520 | 3.300 | 3.490 | 536,707 | +0.14(+4.18%) |
Dec 16, 2021 | 3.520 | 3.705 | 3.330 | 3.350 | 324,072 | -0.25(-6.94%) |
Dec 15, 2021 | 3.540 | 3.740 | 3.460 | 3.600 | 269,200 | +1.34(+59.29%) |
Dec 14, 2021 | 3.730 | 3.850 | 2.260 | 2.260 | 259,506 | -1.51(-39.97%) |
Dec 13, 2021 | 4.110 | 4.200 | 3.710 | 3.765 | 184,220 | -0.47(-10.99%) |
Dec 10, 2021 | 4.070 | 4.290 | 3.880 | 4.230 | 90,469 | +0.19(+4.70%) |
Dec 09, 2021 | 4.240 | 4.250 | 4.030 | 4.040 | 71,700 | -0.18(-4.27%) |
Dec 08, 2021 | 4.110 | 4.260 | 4.010 | 4.220 | 102,418 | +0.15(+3.69%) |
Dec 07, 2021 | 3.960 | 4.195 | 3.943 | 4.070 | 72,216 | +0.16(+4.09%) |
Dec 06, 2021 | 3.770 | 3.925 | 3.720 | 3.910 | 121,210 | +0.15(+3.99%) |
Dec 03, 2021 | 3.960 | 4.000 | 3.750 | 3.760 | 190,912 | -0.24(-6.00%) |
Dec 02, 2021 | 4.000 | 4.080 | 3.880 | 4.000 | 93,789 | -0.10(-2.44%) |
Dec 01, 2021 | 4.240 | 4.350 | 3.990 | 4.100 | 88,149 | -0.08(-1.91%) |
Nov 30, 2021 | 4.080 | 4.240 | 3.885 | 4.180 | 93,861 | +0.11(+2.70%) |
Nov 29, 2021 | 4.200 | 4.220 | 3.990 | 4.070 | 136,949 | -0.10(-2.40%) |
Nov 26, 2021 | 4.150 | 4.170 | 3.950 | 4.170 | 58,996 | +0.04(+0.97%) |
Nov 24, 2021 | 4.290 | 4.300 | 4.110 | 4.130 | 72,007 | -0.13(-3.05%) |
Nov 23, 2021 | 4.900 | 4.900 | 4.150 | 4.260 | 550,257 | -0.73(-14.63%) |
Nov 22, 2021 | 5.090 | 5.150 | 4.919 | 4.990 | 68,326 | -0.04(-0.80%) |
Nov 19, 2021 | 5.010 | 5.080 | 4.960 | 5.030 | 61,359 | +0.04(+0.80%) |
Nov 18, 2021 | 5.040 | 5.000 | 4.935 | 4.990 | 52,723 | -0.05(-0.99%) |
Nov 17, 2021 | 4.990 | 5.040 | 4.880 | 5.040 | 69,393 | +0.05(+1.00%) |
Nov 16, 2021 | 5.310 | 5.380 | 4.930 | 4.990 | 187,729 | -0.12(-2.35%) |
Nov 15, 2021 | 5.330 | 5.350 | 4.950 | 5.110 | 202,163 | -0.18(-3.40%) |
Nov 12, 2021 | 5.280 | 5.300 | 5.235 | 5.290 | 18,910 | -0.01(-0.19%) |
Nov 11, 2021 | 5.330 | 5.373 | 5.242 | 5.300 | 37,078 | +0.00(+0.00%) |
Nov 10, 2021 | 5.300 | 5.300 | 19,888 | +0.01(+0.19%) | ||
Nov 09, 2021 | 5.300 | 5.420 | 5.260 | 5.290 | 69,152 | -0.01(-0.19%) |
Nov 08, 2021 | 5.200 | 5.400 | 5.170 | 5.300 | 73,338 | +0.10(+1.92%) |
Nov 05, 2021 | 5.150 | 5.271 | 5.150 | 5.200 | 113,940 | +0.11(+2.16%) |
Nov 04, 2021 | 5.170 | 5.170 | 5.030 | 5.090 | 34,278 | -0.05(-0.97%) |
Nov 03, 2021 | 5.059 | 5.185 | 5.056 | 5.140 | 14,157 | +0.05(+0.98%) |
Nov 02, 2021 | 5.230 | 5.240 | 5.020 | 5.090 | 37,537 | -0.05(-0.97%) |