Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.878 | 4.460 | 4.460 | 1,684,304 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.769 | 3.860 | 3.669 | 3.787 | 278,342 | +0.04(+0.97%) |
Jan 27, 2022 | 3.896 | 3.924 | 3.651 | 3.751 | 362,529 | -0.02(-0.48%) |
Jan 26, 2022 | 3.797 | 3.951 | 3.660 | 3.769 | 827,223 | +0.05(+1.22%) |
Jan 25, 2022 | 3.406 | 3.733 | 3.333 | 3.724 | 450,891 | +0.29(+8.47%) |
Jan 24, 2022 | 3.451 | 3.497 | 3.243 | 3.433 | 589,011 | -0.09(-2.58%) |
Jan 21, 2022 | 3.606 | 3.724 | 3.342 | 3.524 | 796,820 | -0.15(-3.96%) |
Jan 20, 2022 | 3.724 | 3.851 | 3.645 | 3.669 | 397,624 | -0.11(-2.88%) |
Jan 19, 2022 | 3.806 | 3.896 | 3.654 | 3.778 | 582,555 | -0.02(-0.48%) |
Jan 18, 2022 | 3.760 | 3.933 | 3.678 | 3.797 | 876,198 | +0.07(+1.95%) |
Jan 14, 2022 | 3.724 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.615 | 3.651 | 3.532 | 3.551 | 424,181 | -0.05(-1.26%) |
Jan 12, 2022 | 3.542 | 3.606 | 3.479 | 3.597 | 474,587 | +0.09(+2.59%) |
Jan 11, 2022 | 3.361 | 3.597 | 3.342 | 3.506 | 559,184 | +0.19(+5.75%) |
Jan 10, 2022 | 3.252 | 3.324 | 3.170 | 3.315 | 456,022 | +0.08(+2.53%) |
Jan 07, 2022 | 3.233 | 3.261 | 3.097 | 3.233 | 405,175 | +0.02(+0.57%) |
Jan 06, 2022 | 3.152 | 3.224 | 3.061 | 3.215 | 347,733 | +0.15(+5.04%) |
Jan 05, 2022 | 3.170 | 3.233 | 3.025 | 3.061 | 351,869 | -0.07(-2.32%) |
Jan 04, 2022 | 3.070 | 3.261 | 3.061 | 3.134 | 576,543 | +0.06(+2.07%) |
Jan 03, 2022 | 2.906 | 3.106 | 2.870 | 3.070 | 403,619 | +0.15(+5.30%) |
Dec 31, 2021 | 2.952 | 3.015 | 2.897 | 2.916 | 209,260 | -0.06(-2.13%) |
Dec 30, 2021 | 3.043 | 3.043 | 2.888 | 2.979 | 540,788 | -0.06(-2.09%) |
Dec 29, 2021 | 3.070 | 3.070 | 2.970 | 3.043 | 276,844 | -0.04(-1.18%) |
Dec 28, 2021 | 3.152 | 3.179 | 3.015 | 3.079 | 345,720 | -0.01(-0.29%) |
Dec 27, 2021 | 2.970 | 3.106 | 2.893 | 3.088 | 360,809 | +0.14(+4.62%) |
Dec 23, 2021 | 2.970 | 2.997 | 2.888 | 2.952 | 308,837 | +0.03(+0.93%) |
Dec 22, 2021 | 2.906 | 2.952 | 2.861 | 2.925 | 275,467 | +0.06(+2.22%) |
Dec 21, 2021 | 2.861 | 2.884 | 2.816 | 2.861 | 398,802 | +0.06(+2.27%) |
Dec 20, 2021 | 2.679 | 2.861 | 2.616 | 2.797 | 862,943 | +0.08(+3.01%) |
Dec 17, 2021 | 2.725 | 2.825 | 2.679 | 2.716 | 581,014 | -0.05(-1.64%) |
Dec 16, 2021 | 2.816 | 2.888 | 2.761 | 2.761 | 413,526 | -0.05(-1.94%) |
Dec 15, 2021 | 2.770 | 2.906 | 2.679 | 2.816 | 865,113 | -0.01(-0.32%) |
Dec 14, 2021 | 2.734 | 2.852 | 2.716 | 2.825 | 1,096,084 | +0.04(+1.30%) |
Dec 13, 2021 | 2.843 | 2.897 | 2.752 | 2.788 | 471,556 | -0.04(-1.29%) |
Dec 10, 2021 | 2.861 | 2.861 | 2.743 | 2.825 | 378,323 | +0.03(+0.97%) |
Dec 09, 2021 | 2.943 | 2.952 | 2.788 | 2.797 | 368,890 | -0.16(-5.52%) |
Dec 08, 2021 | 2.906 | 2.988 | 2.870 | 2.961 | 350,224 | +0.05(+1.88%) |
Dec 07, 2021 | 2.916 | 2.961 | 2.870 | 2.906 | 489,851 | +0.11(+3.90%) |
Dec 06, 2021 | 2.743 | 2.879 | 2.643 | 2.797 | 587,775 | +0.14(+5.12%) |
Dec 03, 2021 | 2.825 | 2.861 | 2.625 | 2.661 | 557,840 | -0.09(-3.30%) |
Dec 02, 2021 | 2.688 | 2.752 | 2.561 | 2.752 | 394,353 | +0.06(+2.36%) |
Dec 01, 2021 | 2.843 | 2.861 | 2.688 | 2.688 | 476,851 | -0.09(-3.27%) |
Nov 30, 2021 | 2.843 | 2.916 | 2.843 | 2.779 | 787,226 | -0.12(-4.08%) |
Nov 29, 2021 | 3.070 | 3.088 | 2.897 | 2.897 | 554,005 | -0.07(-2.45%) |
Nov 26, 2021 | 2.952 | 2.997 | 2.752 | 2.970 | 717,865 | -0.30(-9.17%) |
Nov 24, 2021 | 3.088 | 3.270 | 3.070 | 3.270 | 404,548 | +0.15(+4.96%) |
Nov 23, 2021 | 3.124 | 3.206 | 3.052 | 3.115 | 420,629 | +0.00(+0.00%) |
Nov 22, 2021 | 3.015 | 3.161 | 3.015 | 3.115 | 514,088 | +0.12(+3.94%) |
Nov 19, 2021 | 3.143 | 3.165 | 2.970 | 2.997 | 584,049 | -0.25(-7.56%) |
Nov 18, 2021 | 3.388 | 3.261 | 3.224 | 3.243 | 401,945 | -0.17(-5.05%) |
Nov 17, 2021 | 3.397 | 3.533 | 3.361 | 3.415 | 418,805 | -0.02(-0.53%) |
Nov 16, 2021 | 3.497 | 3.515 | 3.370 | 3.433 | 417,271 | -0.06(-1.82%) |
Nov 15, 2021 | 3.560 | 3.688 | 3.451 | 3.497 | 411,561 | -0.01(-0.26%) |
Nov 12, 2021 | 3.488 | 3.566 | 3.451 | 3.506 | 176,627 | +0.03(+0.78%) |
Nov 11, 2021 | 3.460 | 3.588 | 3.451 | 3.479 | 287,561 | +0.03(+0.79%) |
Nov 10, 2021 | 3.724 | 3.415 | 3.451 | 1,143,995 | -0.27(-7.32%) | |
Nov 09, 2021 | 3.497 | 3.833 | 3.442 | 3.724 | 1,018,350 | +0.24(+6.77%) |
Nov 08, 2021 | 3.869 | 3.915 | 3.460 | 3.488 | 1,619,327 | -0.34(-8.79%) |
Nov 05, 2021 | 3.433 | 3.842 | 3.433 | 3.824 | 1,613,022 | +0.44(+12.87%) |
Nov 04, 2021 | 3.179 | 3.397 | 3.079 | 3.388 | 1,007,740 | +0.45(+15.12%) |
Nov 03, 2021 | 2.825 | 3.006 | 2.816 | 2.943 | 357,538 | +0.06(+2.21%) |
Nov 02, 2021 | 2.943 | 2.970 | 2.843 | 2.879 | 200,012 | -0.09(-3.06%) |