Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.900 | 4.300 | 4.260 | 82,495 | +0.32(+8.12%) | |
Jan 28, 2022 | 3.920 | 4.061 | 3.870 | 3.940 | 90,614 | -0.02(-0.51%) |
Jan 27, 2022 | 4.140 | 4.300 | 3.770 | 3.960 | 157,563 | +0.01(+0.25%) |
Jan 26, 2022 | 4.210 | 4.299 | 3.930 | 3.950 | 88,345 | -0.30(-7.06%) |
Jan 25, 2022 | 4.060 | 4.280 | 4.060 | 4.250 | 33,410 | +0.10(+2.41%) |
Jan 24, 2022 | 4.230 | 4.320 | 3.830 | 4.150 | 147,668 | -0.22(-5.03%) |
Jan 21, 2022 | 4.360 | 4.520 | 4.180 | 4.370 | 152,566 | -0.22(-4.79%) |
Jan 20, 2022 | 4.550 | 4.700 | 4.410 | 4.590 | 115,334 | -0.01(-0.22%) |
Jan 19, 2022 | 4.600 | 4.683 | 4.450 | 4.600 | 113,839 | +0.09(+2.00%) |
Jan 18, 2022 | 4.360 | 4.630 | 4.260 | 4.510 | 121,486 | +0.12(+2.73%) |
Jan 14, 2022 | 4.390 | 0 | +0.23(+5.53%) | |||
Jan 13, 2022 | 4.330 | 4.500 | 4.030 | 4.160 | 234,261 | -0.34(-7.56%) |
Jan 12, 2022 | 4.450 | 4.540 | 4.340 | 4.500 | 135,168 | +0.00(+0.00%) |
Jan 11, 2022 | 4.420 | 4.535 | 4.310 | 4.500 | 66,474 | +0.19(+4.41%) |
Jan 10, 2022 | 4.200 | 4.400 | 4.055 | 4.310 | 92,144 | +0.13(+3.11%) |
Jan 07, 2022 | 4.360 | 4.451 | 4.150 | 4.180 | 57,969 | -0.16(-3.69%) |
Jan 06, 2022 | 4.140 | 4.450 | 3.910 | 4.340 | 151,058 | +0.20(+4.83%) |
Jan 05, 2022 | 4.120 | 4.220 | 4.010 | 4.140 | 82,214 | -0.01(-0.24%) |
Jan 04, 2022 | 4.230 | 4.250 | 4.020 | 4.150 | 55,758 | -0.01(-0.24%) |
Jan 03, 2022 | 3.980 | 4.200 | 3.800 | 4.160 | 51,218 | +0.27(+6.94%) |
Dec 31, 2021 | 3.900 | 3.978 | 3.850 | 3.890 | 98,517 | -0.01(-0.26%) |
Dec 30, 2021 | 3.920 | 4.085 | 3.900 | 3.900 | 76,868 | -0.04(-1.02%) |
Dec 29, 2021 | 3.980 | 4.070 | 3.840 | 3.940 | 104,187 | +0.01(+0.25%) |
Dec 28, 2021 | 4.150 | 4.215 | 3.900 | 3.930 | 117,002 | -0.22(-5.30%) |
Dec 27, 2021 | 4.170 | 4.390 | 4.110 | 4.150 | 129,363 | -0.05(-1.19%) |
Dec 23, 2021 | 4.410 | 4.459 | 4.200 | 4.200 | 171,998 | -0.17(-3.89%) |
Dec 22, 2021 | 4.310 | 4.468 | 4.270 | 4.370 | 50,175 | +0.00(+0.00%) |
Dec 21, 2021 | 4.140 | 4.516 | 4.140 | 4.370 | 289,669 | +0.26(+6.33%) |
Dec 20, 2021 | 4.040 | 4.230 | 3.960 | 4.110 | 99,905 | -0.08(-1.91%) |
Dec 17, 2021 | 3.930 | 4.280 | 3.820 | 4.190 | 271,126 | +0.19(+4.75%) |
Dec 16, 2021 | 4.280 | 4.540 | 3.720 | 4.000 | 2,791,057 | -0.06(-1.48%) |
Dec 15, 2021 | 4.240 | 4.290 | 4.020 | 4.060 | 137,988 | -0.17(-4.02%) |
Dec 14, 2021 | 4.150 | 4.340 | 4.150 | 4.230 | 34,348 | +0.00(+0.00%) |
Dec 13, 2021 | 4.440 | 4.440 | 4.170 | 4.230 | 83,795 | -0.17(-3.86%) |
Dec 10, 2021 | 4.410 | 4.580 | 4.359 | 4.400 | 48,215 | -0.06(-1.35%) |
Dec 09, 2021 | 4.640 | 4.710 | 4.400 | 4.460 | 39,126 | -0.18(-3.88%) |
Dec 08, 2021 | 4.595 | 4.720 | 4.461 | 4.640 | 62,031 | +0.05(+1.09%) |
Dec 07, 2021 | 4.500 | 4.720 | 4.402 | 4.590 | 57,687 | +0.17(+3.85%) |
Dec 06, 2021 | 4.390 | 4.470 | 4.180 | 4.420 | 65,677 | +0.11(+2.55%) |
Dec 03, 2021 | 4.520 | 4.520 | 4.270 | 4.310 | 117,169 | -0.17(-3.79%) |
Dec 02, 2021 | 4.420 | 4.552 | 4.285 | 4.480 | 51,501 | +0.05(+1.13%) |
Dec 01, 2021 | 4.890 | 4.890 | 4.290 | 4.430 | 172,413 | -0.42(-8.66%) |
Nov 30, 2021 | 4.820 | 4.940 | 4.775 | 4.850 | 123,078 | +0.02(+0.41%) |
Nov 29, 2021 | 5.020 | 5.020 | 4.820 | 4.830 | 57,957 | -0.16(-3.21%) |
Nov 26, 2021 | 4.840 | 5.050 | 4.835 | 4.990 | 76,285 | -0.08(-1.58%) |
Nov 24, 2021 | 5.000 | 5.120 | 4.870 | 5.070 | 126,508 | +0.06(+1.20%) |
Nov 23, 2021 | 4.770 | 5.090 | 4.730 | 5.010 | 146,940 | +0.17(+3.51%) |
Nov 22, 2021 | 5.190 | 5.190 | 4.780 | 4.840 | 226,342 | -0.24(-4.72%) |
Nov 19, 2021 | 4.780 | 5.080 | 4.775 | 5.080 | 237,415 | +0.32(+6.72%) |
Nov 18, 2021 | 5.000 | 4.800 | 4.720 | 4.760 | 95,916 | -0.21(-4.23%) |
Nov 17, 2021 | 4.700 | 5.010 | 4.650 | 4.970 | 192,404 | +0.25(+5.30%) |
Nov 16, 2021 | 4.640 | 4.760 | 4.490 | 4.720 | 153,890 | +0.02(+0.43%) |
Nov 15, 2021 | 4.800 | 4.930 | 4.570 | 4.700 | 191,862 | -0.07(-1.47%) |
Nov 12, 2021 | 4.560 | 5.390 | 4.510 | 4.770 | 1,157,591 | +0.18(+3.92%) |
Nov 11, 2021 | 4.770 | 4.920 | 4.500 | 4.590 | 187,745 | -0.19(-3.97%) |
Nov 10, 2021 | 4.390 | 4.780 | 488,955 | +0.47(+10.90%) | ||
Nov 09, 2021 | 4.700 | 4.740 | 4.280 | 4.310 | 178,115 | -0.47(-9.83%) |
Nov 08, 2021 | 5.240 | 5.250 | 4.604 | 4.780 | 604,631 | -0.15(-3.04%) |
Nov 05, 2021 | 4.460 | 4.940 | 4.360 | 4.930 | 394,838 | +0.52(+11.79%) |
Nov 04, 2021 | 4.420 | 4.474 | 4.295 | 4.410 | 92,685 | -0.08(-1.78%) |
Nov 03, 2021 | 4.250 | 4.500 | 4.250 | 4.490 | 116,298 | +0.24(+5.65%) |
Nov 02, 2021 | 4.450 | 4.460 | 4.140 | 4.250 | 150,125 | -0.20(-4.49%) |