Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.154 | 4.243 | 4.183 | 1,250,123 | +0.22(+5.46%) | |
Jan 28, 2022 | 3.996 | 4.031 | 3.913 | 3.967 | 767,091 | +0.01(+0.25%) |
Jan 27, 2022 | 3.957 | 4.046 | 3.908 | 3.957 | 719,835 | +0.07(+1.77%) |
Jan 26, 2022 | 3.918 | 4.006 | 3.839 | 3.888 | 963,303 | +0.02(+0.51%) |
Jan 25, 2022 | 3.741 | 3.908 | 3.731 | 3.868 | 1,037,831 | +0.09(+2.34%) |
Jan 24, 2022 | 3.524 | 3.780 | 3.494 | 3.780 | 1,742,716 | +0.23(+6.37%) |
Jan 21, 2022 | 3.563 | 3.652 | 3.529 | 3.553 | 1,263,311 | -0.09(-2.43%) |
Jan 20, 2022 | 3.672 | 3.741 | 3.627 | 3.642 | 1,439,871 | +0.02(+0.54%) |
Jan 19, 2022 | 3.573 | 3.691 | 3.573 | 3.622 | 1,304,133 | +0.12(+3.37%) |
Jan 18, 2022 | 3.475 | 3.588 | 3.455 | 3.504 | 1,671,340 | -0.08(-2.20%) |
Jan 14, 2022 | 3.583 | 0 | +0.06(+1.68%) | |||
Jan 13, 2022 | 3.465 | 3.583 | 3.455 | 3.524 | 2,187,399 | -0.11(-2.98%) |
Jan 12, 2022 | 3.514 | 3.632 | 3.480 | 3.632 | 760,499 | +0.15(+4.24%) |
Jan 11, 2022 | 3.366 | 3.494 | 3.328 | 3.485 | 1,023,263 | +0.10(+2.91%) |
Jan 10, 2022 | 3.357 | 3.416 | 3.317 | 3.386 | 997,440 | +0.04(+1.18%) |
Jan 07, 2022 | 3.396 | 3.433 | 3.337 | 3.347 | 978,238 | -0.05(-1.45%) |
Jan 06, 2022 | 3.475 | 3.494 | 3.376 | 3.396 | 1,400,573 | -0.12(-3.36%) |
Jan 05, 2022 | 3.652 | 3.711 | 3.504 | 3.514 | 1,097,057 | -0.16(-4.29%) |
Jan 04, 2022 | 3.632 | 3.721 | 3.632 | 3.672 | 963,340 | +0.02(+0.54%) |
Jan 03, 2022 | 3.741 | 3.750 | 3.613 | 3.652 | 1,500,985 | -0.28(-7.02%) |
Dec 31, 2021 | 3.878 | 4.041 | 3.839 | 3.928 | 644,186 | +0.07(+1.79%) |
Dec 30, 2021 | 3.800 | 3.928 | 3.783 | 3.859 | 875,566 | +0.06(+1.55%) |
Dec 29, 2021 | 3.898 | 3.918 | 3.800 | 3.800 | 403,188 | -0.15(-3.74%) |
Dec 28, 2021 | 3.859 | 3.977 | 3.829 | 3.947 | 475,400 | +0.06(+1.52%) |
Dec 27, 2021 | 3.868 | 3.888 | 3.829 | 3.888 | 377,393 | +0.02(+0.51%) |
Dec 23, 2021 | 3.829 | 3.918 | 3.785 | 3.868 | 555,431 | +0.01(+0.26%) |
Dec 22, 2021 | 3.849 | 3.903 | 3.795 | 3.859 | 787,523 | -0.03(-0.76%) |
Dec 21, 2021 | 3.898 | 3.918 | 3.873 | 3.888 | 503,660 | -0.01(-0.25%) |
Dec 20, 2021 | 3.937 | 3.987 | 3.888 | 3.898 | 588,892 | -0.11(-2.70%) |
Dec 17, 2021 | 3.888 | 4.046 | 3.878 | 4.006 | 804,981 | -0.02(-0.49%) |
Dec 16, 2021 | 4.036 | 4.105 | 4.001 | 4.026 | 668,633 | -0.02(-0.49%) |
Dec 15, 2021 | 3.987 | 4.065 | 3.967 | 4.046 | 512,161 | +0.02(+0.49%) |
Dec 14, 2021 | 3.996 | 4.046 | 3.967 | 4.026 | 623,840 | +0.03(+0.74%) |
Dec 13, 2021 | 4.026 | 4.060 | 3.967 | 3.996 | 284,518 | -0.08(-1.93%) |
Dec 10, 2021 | 4.203 | 4.203 | 4.046 | 4.075 | 545,732 | +0.06(+1.47%) |
Dec 09, 2021 | 4.065 | 4.065 | 4.001 | 4.016 | 481,011 | -0.08(-1.92%) |
Dec 08, 2021 | 3.928 | 4.105 | 3.918 | 4.095 | 925,330 | +0.13(+3.23%) |
Dec 07, 2021 | 3.908 | 4.006 | 3.888 | 3.967 | 596,054 | +0.08(+2.03%) |
Dec 06, 2021 | 3.868 | 3.928 | 3.829 | 3.888 | 650,558 | -0.04(-1.00%) |
Dec 03, 2021 | 4.056 | 4.085 | 3.878 | 3.928 | 766,798 | +0.02(+0.50%) |
Dec 02, 2021 | 3.918 | 3.987 | 3.844 | 3.908 | 632,343 | +0.13(+3.39%) |
Dec 01, 2021 | 3.987 | 4.056 | 3.780 | 3.780 | 900,847 | -0.21(-5.19%) |
Nov 30, 2021 | 4.046 | 4.056 | 3.854 | 3.987 | 1,048,039 | -0.09(-2.17%) |
Nov 29, 2021 | 4.056 | 4.105 | 3.987 | 4.075 | 499,427 | +0.04(+0.98%) |
Nov 26, 2021 | 4.115 | 4.115 | 4.006 | 4.036 | 353,736 | -0.05(-1.20%) |
Nov 24, 2021 | 4.056 | 4.193 | 4.036 | 4.085 | 364,793 | +0.04(+0.97%) |
Nov 23, 2021 | 4.026 | 4.075 | 3.893 | 4.046 | 617,692 | +0.00(+0.00%) |
Nov 22, 2021 | 4.124 | 4.154 | 4.016 | 4.046 | 649,696 | +0.00(+0.00%) |
Nov 19, 2021 | 4.124 | 4.194 | 4.016 | 4.046 | 626,808 | +0.04(+0.98%) |
Nov 18, 2021 | 3.967 | 4.026 | 3.987 | 4.006 | 964,781 | -0.07(-1.69%) |
Nov 17, 2021 | 4.223 | 4.233 | 4.051 | 4.075 | 1,089,253 | -0.24(-5.48%) |
Nov 16, 2021 | 4.420 | 4.420 | 4.292 | 4.311 | 1,220,347 | -0.06(-1.35%) |
Nov 15, 2021 | 4.341 | 4.439 | 4.302 | 4.370 | 436,609 | +0.09(+2.07%) |
Nov 12, 2021 | 4.302 | 4.336 | 4.228 | 4.282 | 857,548 | -0.07(-1.58%) |
Nov 11, 2021 | 4.302 | 4.410 | 4.302 | 4.351 | 555,779 | +0.08(+1.84%) |
Nov 10, 2021 | 4.272 | 4.272 | 477,654 | +0.04(+0.93%) | ||
Nov 09, 2021 | 4.105 | 4.366 | 4.105 | 4.233 | 913,939 | +0.12(+2.87%) |
Nov 08, 2021 | 4.134 | 4.183 | 4.105 | 4.115 | 518,824 | -0.04(-0.95%) |
Nov 05, 2021 | 4.115 | 4.223 | 4.056 | 4.154 | 1,604,100 | +0.11(+2.68%) |
Nov 04, 2021 | 4.272 | 4.282 | 4.026 | 4.046 | 2,297,177 | -0.35(-8.05%) |
Nov 03, 2021 | 4.292 | 4.420 | 4.218 | 4.400 | 1,433,748 | +0.05(+1.13%) |
Nov 02, 2021 | 4.508 | 4.565 | 4.341 | 4.351 | 780,347 | -0.14(-3.07%) |