Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.090 | 3.270 | 3.240 | 351,759 | +0.17(+5.54%) | |
Jan 28, 2022 | 3.170 | 3.170 | 2.970 | 3.070 | 224,174 | +0.02(+0.66%) |
Jan 27, 2022 | 3.210 | 3.210 | 3.010 | 3.050 | 351,688 | -0.16(-4.98%) |
Jan 26, 2022 | 3.280 | 3.360 | 3.170 | 3.210 | 417,330 | +0.01(+0.31%) |
Jan 25, 2022 | 3.110 | 3.310 | 3.110 | 3.200 | 354,268 | -0.07(-2.14%) |
Jan 24, 2022 | 3.160 | 3.290 | 3.020 | 3.270 | 475,242 | +0.01(+0.31%) |
Jan 21, 2022 | 3.300 | 3.350 | 3.190 | 3.260 | 528,171 | -0.16(-4.68%) |
Jan 20, 2022 | 3.240 | 3.500 | 3.220 | 3.420 | 389,809 | +0.14(+4.27%) |
Jan 19, 2022 | 3.240 | 3.340 | 3.190 | 3.280 | 534,931 | +0.02(+0.61%) |
Jan 18, 2022 | 3.360 | 3.520 | 3.240 | 3.260 | 1,190,111 | -0.42(-11.41%) |
Jan 17, 2022 | 3.600 | 3.810 | 3.600 | 3.680 | 325,730 | +0.11(+3.08%) |
Jan 14, 2022 | 3.500 | 3.570 | 3.390 | 3.570 | 362,519 | +0.04(+1.13%) |
Jan 13, 2022 | 3.650 | 3.650 | 3.510 | 3.530 | 356,074 | -0.13(-3.55%) |
Jan 12, 2022 | 3.600 | 3.740 | 3.570 | 3.660 | 203,798 | +0.08(+2.23%) |
Jan 11, 2022 | 3.490 | 3.620 | 3.370 | 3.580 | 294,496 | +0.03(+0.85%) |
Jan 10, 2022 | 3.700 | 3.700 | 3.420 | 3.550 | 417,632 | -0.11(-3.01%) |
Jan 07, 2022 | 3.670 | 3.690 | 3.560 | 3.660 | 147,752 | +0.01(+0.27%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.510 | 3.650 | 679,804 | -0.13(-3.44%) |
Jan 05, 2022 | 4.070 | 4.070 | 3.760 | 3.780 | 343,067 | -0.27(-6.67%) |
Jan 04, 2022 | 4.160 | 4.220 | 3.950 | 4.050 | 413,133 | -0.02(-0.49%) |
Dec 31, 2021 | 4.070 | 4.070 | 4.070 | 0 | -0.06(-1.45%) | |
Dec 30, 2021 | 3.740 | 4.240 | 3.730 | 4.130 | 502,748 | +0.38(+10.13%) |
Dec 29, 2021 | 3.750 | 3.790 | 3.700 | 3.750 | 433,779 | -0.03(-0.79%) |
Dec 24, 2021 | 3.780 | 3.780 | 3.780 | 0 | -0.17(-4.30%) | |
Dec 23, 2021 | 3.790 | 3.980 | 3.760 | 3.950 | 394,403 | +0.18(+4.77%) |
Dec 22, 2021 | 3.810 | 3.820 | 3.730 | 3.770 | 293,561 | -0.05(-1.31%) |
Dec 21, 2021 | 3.850 | 3.900 | 3.770 | 3.820 | 381,145 | +0.02(+0.53%) |
Dec 20, 2021 | 3.760 | 3.900 | 3.700 | 3.800 | 529,247 | -0.18(-4.52%) |
Dec 17, 2021 | 3.730 | 4.040 | 3.580 | 3.980 | 1,018,446 | +0.22(+5.85%) |
Dec 16, 2021 | 3.900 | 4.030 | 3.710 | 3.760 | 346,190 | -0.09(-2.34%) |
Dec 15, 2021 | 4.000 | 4.010 | 3.660 | 3.850 | 611,948 | -0.19(-4.70%) |
Dec 14, 2021 | 4.050 | 4.120 | 3.950 | 4.040 | 309,895 | -0.03(-0.74%) |
Dec 13, 2021 | 4.200 | 4.200 | 3.940 | 4.070 | 457,961 | -0.15(-3.55%) |
Dec 10, 2021 | 4.350 | 4.380 | 4.180 | 4.220 | 218,769 | -0.08(-1.86%) |
Dec 09, 2021 | 4.570 | 4.620 | 4.280 | 4.300 | 275,738 | -0.31(-6.72%) |
Dec 08, 2021 | 4.780 | 4.780 | 4.600 | 4.610 | 178,839 | -0.12(-2.54%) |
Dec 07, 2021 | 4.760 | 4.870 | 4.620 | 4.730 | 384,219 | +0.10(+2.16%) |
Dec 06, 2021 | 4.460 | 4.640 | 4.370 | 4.630 | 236,988 | +0.19(+4.28%) |
Dec 03, 2021 | 4.490 | 4.490 | 4.340 | 4.440 | 293,992 | +0.07(+1.60%) |
Dec 02, 2021 | 4.310 | 4.400 | 4.170 | 4.370 | 278,219 | +0.03(+0.69%) |
Dec 01, 2021 | 4.640 | 4.640 | 4.320 | 4.340 | 475,830 | -0.09(-2.03%) |
Nov 30, 2021 | 4.550 | 4.620 | 4.290 | 4.430 | 484,530 | -0.19(-4.11%) |
Nov 29, 2021 | 4.640 | 4.640 | 4.390 | 4.620 | 445,430 | +0.10(+2.21%) |
Nov 26, 2021 | 4.570 | 4.670 | 4.440 | 4.520 | 374,954 | -0.10(-2.16%) |
Nov 25, 2021 | 4.700 | 4.830 | 4.530 | 4.620 | 582,908 | -0.04(-0.86%) |
Nov 24, 2021 | 4.120 | 4.670 | 4.120 | 4.660 | 1,099,257 | +0.57(+13.94%) |
Nov 23, 2021 | 4.160 | 4.290 | 3.970 | 4.090 | 1,290,583 | -0.15(-3.54%) |
Nov 22, 2021 | 4.390 | 4.430 | 4.120 | 4.240 | 1,228,060 | -0.15(-3.42%) |
Nov 19, 2021 | 4.750 | 4.770 | 4.290 | 4.390 | 1,708,891 | -0.41(-8.54%) |
Nov 18, 2021 | 5.390 | 4.820 | 4.720 | 4.800 | 2,567,541 | -0.50(-9.43%) |
Nov 17, 2021 | 5.000 | 5.690 | 4.750 | 5.300 | 7,410,049 | -1.90(-26.39%) |
Nov 16, 2021 | 6.900 | 7.230 | 6.900 | 7.200 | 828,742 | +0.30(+4.35%) |
Nov 15, 2021 | 6.950 | 7.020 | 6.870 | 6.900 | 311,259 | -0.03(-0.43%) |
Nov 12, 2021 | 6.820 | 7.010 | 6.820 | 6.930 | 533,461 | +0.10(+1.46%) |
Nov 11, 2021 | 6.980 | 7.020 | 6.830 | 6.830 | 523,094 | -0.13(-1.87%) |
Nov 10, 2021 | 7.140 | 6.940 | 6.960 | 511,976 | -0.23(-3.20%) | |
Nov 09, 2021 | 7.250 | 7.260 | 7.100 | 7.190 | 310,182 | -0.12(-1.64%) |
Nov 08, 2021 | 7.160 | 7.310 | 7.080 | 7.310 | 321,036 | +0.16(+2.24%) |
Nov 05, 2021 | 7.200 | 7.230 | 7.030 | 7.150 | 247,431 | +0.00(+0.00%) |
Nov 04, 2021 | 7.410 | 7.510 | 7.100 | 7.150 | 368,411 | -0.24(-3.25%) |
Nov 03, 2021 | 7.890 | 7.890 | 7.250 | 7.390 | 569,983 | -0.50(-6.34%) |
Nov 02, 2021 | 7.640 | 8.020 | 7.640 | 7.890 | 278,303 | +0.23(+3.00%) |