Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.900 | 0 | -0.06(-1.52%) | |||
Jan 27, 2022 | 4.060 | 4.250 | 3.731 | 3.960 | 62,274 | -0.11(-2.70%) |
Jan 26, 2022 | 3.950 | 4.340 | 3.510 | 4.070 | 135,104 | +0.07(+1.75%) |
Jan 25, 2022 | 4.590 | 4.590 | 3.400 | 4.000 | 244,876 | -0.30(-6.98%) |
Jan 24, 2022 | 3.950 | 4.750 | 2.760 | 4.300 | 377,442 | -0.80(-15.69%) |
Jan 21, 2022 | 5.460 | 6.900 | 4.400 | 5.100 | 1,046,562 | +0.40(+8.51%) |
Jan 20, 2022 | 4.140 | 4.700 | 4.140 | 4.700 | 24,810 | +0.67(+16.63%) |
Jan 19, 2022 | 4.150 | 4.150 | 3.675 | 4.030 | 51,288 | -0.14(-3.36%) |
Jan 18, 2022 | 4.070 | 4.200 | 4.005 | 4.170 | 31,952 | -0.03(-0.71%) |
Jan 14, 2022 | 4.200 | 0 | +0.06(+1.45%) | |||
Jan 13, 2022 | 4.170 | 4.400 | 4.100 | 4.140 | 46,454 | -0.04(-0.96%) |
Jan 12, 2022 | 4.070 | 4.340 | 4.050 | 4.180 | 35,797 | +0.11(+2.70%) |
Jan 11, 2022 | 3.480 | 4.210 | 3.480 | 4.070 | 63,131 | +0.57(+16.29%) |
Jan 10, 2022 | 3.220 | 3.500 | 3.220 | 3.500 | 15,013 | +0.23(+7.03%) |
Jan 07, 2022 | 3.240 | 3.270 | 3.240 | 3.270 | 16,608 | +0.05(+1.55%) |
Jan 06, 2022 | 3.190 | 3.220 | 3.140 | 3.220 | 3,951 | +0.00(+0.00%) |
Jan 05, 2022 | 3.220 | 3.220 | 3.170 | 3.220 | 4,701 | +0.00(+0.00%) |
Jan 04, 2022 | 3.170 | 3.220 | 3.166 | 3.220 | 5,748 | +0.05(+1.58%) |
Jan 03, 2022 | 3.160 | 3.170 | 3.157 | 3.170 | 2,835 | +0.00(+0.00%) |
Dec 31, 2021 | 3.110 | 3.170 | 3.110 | 3.170 | 8,735 | +0.06(+1.93%) |
Dec 30, 2021 | 3.060 | 3.110 | 3.020 | 3.110 | 6,150 | +0.05(+1.63%) |
Dec 29, 2021 | 3.070 | 3.070 | 3.000 | 3.060 | 7,023 | -0.05(-1.61%) |
Dec 28, 2021 | 3.100 | 3.130 | 3.080 | 3.110 | 2,553 | -0.05(-1.58%) |
Dec 27, 2021 | 3.170 | 3.170 | 3.110 | 3.160 | 2,228 | -0.01(-0.32%) |
Dec 23, 2021 | 3.160 | 3.170 | 3.110 | 3.170 | 3,134 | +0.01(+0.32%) |
Dec 22, 2021 | 3.140 | 3.160 | 3.133 | 3.160 | 1,454 | +0.02(+0.64%) |
Dec 21, 2021 | 3.140 | 3.140 | 3.084 | 3.140 | 2,047 | +0.00(+0.00%) |
Dec 20, 2021 | 3.080 | 3.140 | 3.080 | 3.140 | 1,404 | -0.06(-1.88%) |
Dec 17, 2021 | 3.230 | 3.230 | 3.165 | 3.200 | 3,509 | -0.03(-0.93%) |
Dec 16, 2021 | 3.130 | 3.230 | 3.130 | 3.230 | 5,826 | +0.06(+1.89%) |
Dec 15, 2021 | 3.150 | 3.200 | 3.090 | 3.170 | 4,188 | -0.03(-0.94%) |
Dec 14, 2021 | 3.210 | 3.210 | 3.140 | 3.200 | 5,820 | -0.01(-0.31%) |
Dec 13, 2021 | 3.230 | 3.230 | 3.200 | 3.210 | 1,542 | -0.03(-0.93%) |
Dec 10, 2021 | 3.210 | 3.240 | 3.210 | 3.240 | 2,043 | +0.00(+0.00%) |
Dec 09, 2021 | 3.180 | 3.240 | 3.180 | 3.240 | 8,332 | +0.01(+0.31%) |
Dec 08, 2021 | 3.180 | 3.240 | 3.180 | 3.230 | 2,902 | +0.01(+0.31%) |
Dec 07, 2021 | 3.125 | 3.240 | 3.125 | 3.220 | 3,882 | -0.02(-0.62%) |
Dec 06, 2021 | 3.230 | 3.240 | 3.207 | 3.240 | 3,487 | -0.01(-0.31%) |
Dec 03, 2021 | 3.105 | 3.250 | 3.095 | 3.250 | 6,125 | +0.05(+1.56%) |
Dec 02, 2021 | 3.190 | 3.200 | 3.090 | 3.200 | 9,852 | -0.03(-0.93%) |
Dec 01, 2021 | 3.340 | 3.340 | 3.160 | 3.230 | 6,080 | -0.11(-3.29%) |
Nov 30, 2021 | 3.300 | 3.340 | 3.350 | 3.340 | 2,843 | -0.01(-0.30%) |
Nov 29, 2021 | 3.360 | 3.360 | 3.321 | 3.350 | 1,626 | -0.02(-0.59%) |
Nov 26, 2021 | 3.350 | 3.380 | 3.350 | 3.370 | 5,941 | +0.02(+0.60%) |
Nov 24, 2021 | 3.350 | 3.380 | 3.340 | 3.350 | 8,760 | -0.05(-1.47%) |
Nov 23, 2021 | 3.400 | 3.400 | 3.340 | 3.400 | 3,286 | -0.03(-0.87%) |
Nov 22, 2021 | 3.430 | 3.430 | 3.420 | 3.430 | 3,509 | -0.01(-0.29%) |
Nov 19, 2021 | 3.460 | 3.470 | 3.380 | 3.440 | 7,539 | -0.05(-1.43%) |
Nov 18, 2021 | 3.500 | 3.440 | 3.400 | 3.490 | 13,251 | -0.04(-1.13%) |
Nov 17, 2021 | 3.515 | 3.530 | 3.506 | 3.530 | 2,045 | +0.00(+0.00%) |
Nov 16, 2021 | 3.535 | 3.535 | 3.520 | 3.530 | 3,611 | -0.01(-0.28%) |
Nov 15, 2021 | 3.540 | 3.540 | 3.530 | 3.540 | 3,940 | -0.03(-0.84%) |
Nov 12, 2021 | 3.510 | 3.580 | 3.510 | 3.570 | 11,584 | +0.03(+0.85%) |
Nov 11, 2021 | 3.510 | 3.540 | 3.510 | 3.540 | 6,251 | -0.01(-0.28%) |
Nov 10, 2021 | 3.600 | 3.550 | 22,758 | -0.08(-2.20%) | ||
Nov 09, 2021 | 3.600 | 3.660 | 3.534 | 3.630 | 8,239 | -0.05(-1.36%) |
Nov 08, 2021 | 3.710 | 3.710 | 3.612 | 3.680 | 2,872 | -0.06(-1.60%) |
Nov 05, 2021 | 3.800 | 3.800 | 3.690 | 3.740 | 6,943 | -0.06(-1.58%) |
Nov 04, 2021 | 3.830 | 3.870 | 3.789 | 3.800 | 5,000 | -0.07(-1.81%) |
Nov 03, 2021 | 3.880 | 3.880 | 3.853 | 3.870 | 2,649 | -0.01(-0.26%) |
Nov 02, 2021 | 3.910 | 3.910 | 3.798 | 3.880 | 5,287 | -0.03(-0.77%) |