Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.170 | 3.280 | 3.100 | 3.100 | 18,729 | -0.06(-1.90%) |
Jan 28, 2022 | 3.110 | 3.210 | 3.080 | 3.160 | 33,019 | -0.01(-0.32%) |
Jan 27, 2022 | 3.280 | 3.280 | 3.050 | 3.170 | 56,380 | -0.03(-0.94%) |
Jan 26, 2022 | 3.160 | 3.240 | 3.067 | 3.200 | 49,186 | +0.05(+1.59%) |
Jan 25, 2022 | 3.000 | 3.250 | 3.000 | 3.150 | 215,204 | +0.07(+2.27%) |
Jan 24, 2022 | 3.100 | 3.318 | 2.950 | 3.080 | 132,477 | -0.14(-4.35%) |
Jan 21, 2022 | 3.210 | 3.520 | 3.150 | 3.220 | 244,270 | -0.02(-0.62%) |
Jan 20, 2022 | 3.310 | 3.465 | 3.210 | 3.240 | 49,288 | -0.01(-0.31%) |
Jan 19, 2022 | 3.370 | 3.470 | 3.250 | 3.250 | 54,853 | -0.15(-4.41%) |
Jan 18, 2022 | 3.530 | 3.596 | 3.360 | 3.400 | 79,998 | -0.11(-3.13%) |
Jan 14, 2022 | 3.510 | 0 | +0.06(+1.74%) | |||
Jan 13, 2022 | 3.640 | 3.700 | 3.400 | 3.450 | 102,923 | -0.19(-5.22%) |
Jan 12, 2022 | 3.500 | 3.860 | 3.448 | 3.640 | 177,404 | +0.20(+5.81%) |
Jan 11, 2022 | 3.280 | 3.500 | 3.160 | 3.440 | 45,369 | +0.17(+5.20%) |
Jan 10, 2022 | 3.200 | 3.444 | 3.155 | 3.270 | 34,802 | +0.04(+1.24%) |
Jan 07, 2022 | 3.180 | 3.440 | 3.150 | 3.230 | 75,224 | +0.05(+1.57%) |
Jan 06, 2022 | 3.150 | 3.180 | 3.100 | 3.180 | 12,472 | +0.08(+2.58%) |
Jan 05, 2022 | 3.225 | 3.240 | 3.100 | 3.100 | 18,594 | -0.10(-3.13%) |
Jan 04, 2022 | 3.260 | 3.335 | 3.120 | 3.200 | 142,251 | +0.00(+0.00%) |
Jan 03, 2022 | 3.170 | 3.290 | 3.070 | 3.200 | 106,914 | +0.10(+3.23%) |
Dec 31, 2021 | 3.070 | 3.150 | 3.065 | 3.100 | 17,682 | +0.03(+0.98%) |
Dec 30, 2021 | 3.070 | 3.190 | 3.033 | 3.070 | 27,038 | +0.04(+1.32%) |
Dec 29, 2021 | 3.150 | 3.198 | 3.020 | 3.030 | 159,277 | -0.14(-4.42%) |
Dec 28, 2021 | 3.150 | 3.260 | 3.150 | 3.170 | 69,034 | -0.05(-1.55%) |
Dec 27, 2021 | 3.330 | 3.360 | 3.209 | 3.220 | 136,649 | -0.13(-3.88%) |
Dec 23, 2021 | 3.570 | 3.570 | 3.340 | 3.350 | 116,663 | -0.16(-4.56%) |
Dec 22, 2021 | 3.280 | 3.580 | 3.190 | 3.510 | 91,976 | +0.16(+4.78%) |
Dec 21, 2021 | 3.370 | 3.440 | 3.330 | 3.350 | 25,361 | +0.00(+0.00%) |
Dec 20, 2021 | 3.280 | 3.421 | 3.218 | 3.350 | 50,661 | -0.04(-1.18%) |
Dec 17, 2021 | 3.300 | 3.400 | 3.213 | 3.390 | 27,636 | +0.08(+2.42%) |
Dec 16, 2021 | 3.250 | 3.510 | 3.240 | 3.310 | 151,124 | +0.11(+3.44%) |
Dec 15, 2021 | 3.010 | 3.430 | 3.010 | 3.200 | 362,175 | +0.11(+3.56%) |
Dec 14, 2021 | 3.130 | 3.210 | 3.010 | 3.090 | 321,696 | -0.02(-0.64%) |
Dec 13, 2021 | 3.250 | 3.250 | 3.100 | 3.110 | 80,795 | -0.14(-4.31%) |
Dec 10, 2021 | 3.520 | 3.520 | 3.100 | 3.250 | 295,209 | -0.23(-6.61%) |
Dec 09, 2021 | 3.630 | 3.769 | 3.480 | 3.480 | 52,556 | -0.15(-4.13%) |
Dec 08, 2021 | 3.650 | 3.690 | 3.442 | 3.630 | 27,044 | +0.02(+0.55%) |
Dec 07, 2021 | 3.550 | 3.732 | 3.470 | 3.610 | 39,286 | +0.03(+0.84%) |
Dec 06, 2021 | 3.400 | 3.690 | 3.370 | 3.580 | 105,531 | +0.20(+5.92%) |
Dec 03, 2021 | 3.660 | 3.660 | 3.320 | 3.380 | 159,238 | -0.28(-7.65%) |
Dec 02, 2021 | 3.660 | 3.744 | 3.600 | 3.660 | 61,640 | +0.06(+1.67%) |
Dec 01, 2021 | 3.640 | 3.850 | 3.600 | 3.600 | 81,643 | +0.01(+0.28%) |
Nov 30, 2021 | 3.800 | 3.860 | 3.800 | 3.590 | 106,906 | -0.33(-8.42%) |
Nov 29, 2021 | 3.920 | 3.990 | 3.910 | 3.920 | 27,231 | +0.02(+0.51%) |
Nov 26, 2021 | 3.820 | 4.140 | 3.820 | 3.900 | 112,955 | -0.36(-8.45%) |
Nov 24, 2021 | 4.090 | 4.310 | 3.910 | 4.260 | 380,822 | +0.08(+1.91%) |
Nov 23, 2021 | 4.140 | 4.197 | 3.933 | 4.180 | 192,208 | +0.08(+1.95%) |
Nov 22, 2021 | 3.820 | 4.220 | 3.810 | 4.100 | 244,070 | +0.21(+5.40%) |
Nov 19, 2021 | 4.190 | 4.190 | 3.801 | 3.890 | 185,813 | -0.36(-8.47%) |
Nov 18, 2021 | 4.330 | 4.240 | 4.170 | 4.250 | 75,090 | -0.11(-2.52%) |
Nov 17, 2021 | 4.280 | 4.500 | 4.220 | 4.360 | 202,841 | +0.09(+2.11%) |
Nov 16, 2021 | 4.564 | 4.564 | 4.237 | 4.270 | 56,868 | -0.23(-5.11%) |
Nov 15, 2021 | 4.410 | 4.690 | 4.240 | 4.500 | 269,582 | +0.16(+3.69%) |
Nov 12, 2021 | 4.264 | 4.530 | 4.040 | 4.340 | 221,138 | +0.08(+1.88%) |
Nov 11, 2021 | 4.030 | 4.286 | 3.910 | 4.260 | 189,931 | +0.21(+5.19%) |
Nov 10, 2021 | 4.150 | 4.050 | 218,228 | -0.12(-2.88%) | ||
Nov 09, 2021 | 4.200 | 4.200 | 3.990 | 4.170 | 229,125 | -0.03(-0.71%) |
Nov 08, 2021 | 3.960 | 4.200 | 3.795 | 4.200 | 600,186 | +0.48(+12.90%) |
Nov 05, 2021 | 3.320 | 3.838 | 3.300 | 3.720 | 343,914 | +0.41(+12.39%) |
Nov 04, 2021 | 3.420 | 3.420 | 3.290 | 3.310 | 62,950 | -0.11(-3.22%) |
Nov 03, 2021 | 3.390 | 3.490 | 3.390 | 3.420 | 27,259 | -0.01(-0.29%) |
Nov 02, 2021 | 3.500 | 3.520 | 3.340 | 3.430 | 53,178 | -0.07(-2.00%) |