Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.106 | 4.257 | 4.151 | 311,721 | +0.01(+0.18%) | |
Jan 28, 2022 | 4.129 | 4.144 | 3.963 | 4.144 | 509,746 | +0.06(+1.42%) |
Jan 27, 2022 | 4.129 | 4.194 | 3.984 | 4.086 | 442,364 | +0.04(+0.89%) |
Jan 26, 2022 | 4.129 | 4.129 | 4.020 | 4.049 | 260,359 | +0.04(+0.90%) |
Jan 25, 2022 | 4.035 | 4.049 | 3.883 | 4.013 | 297,705 | +0.04(+1.10%) |
Jan 24, 2022 | 3.977 | 4.020 | 3.847 | 3.970 | 244,774 | -0.02(-0.54%) |
Jan 21, 2022 | 4.064 | 4.078 | 3.854 | 3.992 | 187,207 | -0.08(-1.96%) |
Jan 20, 2022 | 4.173 | 4.271 | 4.035 | 4.071 | 252,803 | -0.10(-2.43%) |
Jan 19, 2022 | 4.180 | 4.346 | 4.129 | 4.173 | 231,850 | +0.03(+0.70%) |
Jan 18, 2022 | 4.151 | 4.238 | 4.031 | 4.144 | 146,857 | +0.07(+1.60%) |
Jan 14, 2022 | 4.078 | 0 | +0.04(+1.08%) | |||
Jan 13, 2022 | 4.049 | 4.050 | 3.970 | 4.035 | 57,470 | +0.04(+0.91%) |
Jan 12, 2022 | 3.984 | 4.057 | 3.912 | 3.999 | 166,740 | +0.07(+1.66%) |
Jan 11, 2022 | 3.803 | 3.959 | 3.731 | 3.934 | 203,425 | +0.16(+4.22%) |
Jan 10, 2022 | 3.731 | 3.797 | 3.666 | 3.774 | 138,573 | +0.07(+1.96%) |
Jan 07, 2022 | 3.731 | 3.731 | 3.637 | 3.702 | 78,401 | -0.03(-0.78%) |
Jan 06, 2022 | 3.673 | 3.738 | 3.608 | 3.731 | 160,642 | +0.17(+4.67%) |
Jan 05, 2022 | 3.571 | 3.658 | 3.483 | 3.564 | 199,524 | -0.01(-0.20%) |
Jan 04, 2022 | 3.477 | 3.593 | 3.441 | 3.571 | 108,998 | +0.09(+2.71%) |
Jan 03, 2022 | 3.369 | 3.492 | 3.369 | 3.477 | 127,901 | +0.08(+2.35%) |
Dec 31, 2021 | 3.369 | 3.401 | 3.311 | 3.397 | 76,535 | +0.04(+1.30%) |
Dec 30, 2021 | 3.361 | 3.405 | 3.325 | 3.354 | 39,491 | +0.00(+0.00%) |
Dec 29, 2021 | 3.361 | 3.426 | 3.325 | 3.354 | 57,083 | -0.04(-1.07%) |
Dec 28, 2021 | 3.383 | 3.448 | 3.369 | 3.390 | 64,577 | +0.01(+0.21%) |
Dec 27, 2021 | 3.369 | 3.441 | 3.369 | 3.383 | 107,045 | +0.03(+0.86%) |
Dec 23, 2021 | 3.354 | 3.390 | 3.296 | 3.354 | 59,725 | +0.01(+0.22%) |
Dec 22, 2021 | 3.303 | 3.405 | 3.303 | 3.347 | 30,115 | -0.00(-0.11%) |
Dec 21, 2021 | 3.397 | 3.397 | 3.297 | 3.350 | 54,386 | -0.00(-0.11%) |
Dec 20, 2021 | 3.434 | 3.434 | 3.282 | 3.354 | 95,396 | -0.05(-1.49%) |
Dec 17, 2021 | 3.274 | 3.412 | 3.274 | 3.405 | 33,688 | +0.02(+0.64%) |
Dec 16, 2021 | 3.434 | 3.463 | 3.318 | 3.383 | 106,574 | +0.01(+0.43%) |
Dec 15, 2021 | 3.282 | 3.383 | 3.260 | 3.369 | 48,711 | +0.01(+0.22%) |
Dec 14, 2021 | 3.318 | 3.397 | 3.318 | 3.361 | 12,695 | -0.01(-0.21%) |
Dec 13, 2021 | 3.434 | 3.434 | 3.267 | 3.369 | 110,885 | -0.07(-1.90%) |
Dec 10, 2021 | 3.412 | 3.481 | 3.369 | 3.434 | 69,836 | +0.00(+0.00%) |
Dec 09, 2021 | 3.441 | 3.484 | 3.412 | 3.434 | 33,469 | -0.03(-0.84%) |
Dec 08, 2021 | 3.383 | 3.477 | 3.325 | 3.463 | 54,781 | +0.07(+1.92%) |
Dec 07, 2021 | 3.369 | 3.470 | 3.311 | 3.397 | 64,972 | +0.09(+2.85%) |
Dec 06, 2021 | 3.137 | 3.321 | 3.122 | 3.303 | 137,330 | +0.13(+4.11%) |
Dec 03, 2021 | 3.376 | 3.405 | 3.100 | 3.173 | 280,266 | -0.17(-5.19%) |
Dec 02, 2021 | 3.253 | 3.369 | 3.232 | 3.347 | 43,881 | +0.09(+2.90%) |
Dec 01, 2021 | 3.369 | 3.470 | 3.216 | 3.253 | 104,876 | -0.01(-0.44%) |
Nov 30, 2021 | 3.296 | 3.332 | 3.151 | 3.267 | 68,905 | -0.09(-2.59%) |
Nov 29, 2021 | 3.376 | 3.390 | 3.296 | 3.354 | 123,115 | +0.09(+2.89%) |
Nov 26, 2021 | 3.245 | 3.347 | 3.079 | 3.260 | 204,506 | -0.17(-5.06%) |
Nov 24, 2021 | 3.383 | 3.470 | 3.376 | 3.434 | 45,674 | +0.08(+2.38%) |
Nov 23, 2021 | 3.376 | 3.405 | 3.325 | 3.354 | 30,518 | -0.01(-0.22%) |
Nov 22, 2021 | 3.296 | 3.405 | 3.267 | 3.361 | 82,233 | +0.07(+1.98%) |
Nov 19, 2021 | 3.376 | 3.455 | 3.274 | 3.296 | 89,413 | -0.15(-4.41%) |
Nov 18, 2021 | 3.470 | 3.455 | 3.441 | 3.448 | 135,332 | -0.01(-0.42%) |
Nov 17, 2021 | 3.571 | 3.621 | 3.441 | 3.463 | 108,528 | -0.12(-3.43%) |
Nov 16, 2021 | 3.637 | 3.637 | 3.550 | 3.586 | 55,692 | -0.01(-0.40%) |
Nov 15, 2021 | 3.637 | 3.695 | 3.564 | 3.600 | 80,764 | -0.01(-0.20%) |
Nov 12, 2021 | 3.586 | 3.695 | 3.564 | 3.608 | 149,698 | +0.03(+0.81%) |
Nov 11, 2021 | 3.521 | 3.600 | 3.477 | 3.579 | 104,685 | -0.01(-0.20%) |
Nov 10, 2021 | 3.658 | 3.542 | 3.586 | 106,410 | -0.07(-1.79%) | |
Nov 09, 2021 | 3.687 | 3.687 | 3.622 | 3.651 | 45,166 | +0.01(+0.40%) |
Nov 08, 2021 | 3.600 | 3.658 | 3.484 | 3.637 | 133,990 | +0.07(+1.83%) |
Nov 05, 2021 | 3.564 | 3.618 | 3.492 | 3.571 | 62,659 | +0.09(+2.49%) |
Nov 04, 2021 | 3.542 | 3.542 | 3.361 | 3.484 | 98,528 | -0.03(-0.82%) |
Nov 03, 2021 | 3.535 | 3.550 | 3.463 | 3.513 | 106,113 | -0.07(-1.82%) |
Nov 02, 2021 | 3.651 | 3.651 | 3.550 | 3.579 | 56,808 | +0.00(+0.00%) |