Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.010 | 3.170 | 616,699 | +0.15(+4.97%) | ||
Jan 28, 2022 | 2.930 | 3.040 | 2.860 | 3.020 | 826,176 | +0.10(+3.42%) |
Jan 27, 2022 | 3.090 | 3.149 | 2.920 | 2.920 | 400,998 | -0.14(-4.58%) |
Jan 26, 2022 | 3.190 | 3.250 | 3.045 | 3.060 | 324,767 | -0.08(-2.55%) |
Jan 25, 2022 | 3.100 | 3.160 | 2.980 | 3.140 | 454,757 | +0.01(+0.32%) |
Jan 24, 2022 | 3.070 | 3.160 | 2.912 | 3.130 | 821,862 | -0.02(-0.63%) |
Jan 21, 2022 | 3.240 | 3.300 | 3.140 | 3.150 | 530,494 | -0.10(-3.08%) |
Jan 20, 2022 | 3.360 | 3.490 | 3.240 | 3.250 | 541,225 | -0.06(-1.81%) |
Jan 19, 2022 | 3.340 | 3.468 | 3.290 | 3.310 | 489,196 | -0.02(-0.60%) |
Jan 18, 2022 | 3.430 | 3.430 | 3.310 | 3.330 | 429,131 | -0.12(-3.48%) |
Jan 14, 2022 | 3.450 | 0 | +0.06(+1.77%) | |||
Jan 13, 2022 | 3.490 | 3.570 | 3.335 | 3.390 | 501,606 | -0.09(-2.59%) |
Jan 12, 2022 | 3.670 | 3.730 | 3.480 | 3.480 | 454,472 | -0.20(-5.43%) |
Jan 11, 2022 | 3.560 | 3.710 | 3.530 | 3.680 | 354,773 | +0.10(+2.79%) |
Jan 10, 2022 | 3.530 | 3.590 | 3.466 | 3.580 | 498,411 | +0.05(+1.42%) |
Jan 07, 2022 | 3.560 | 3.655 | 3.505 | 3.530 | 271,235 | -0.04(-1.12%) |
Jan 06, 2022 | 3.600 | 3.630 | 3.440 | 3.570 | 508,568 | +0.02(+0.56%) |
Jan 05, 2022 | 3.800 | 3.820 | 3.520 | 3.550 | 878,287 | -0.29(-7.55%) |
Jan 04, 2022 | 3.960 | 3.990 | 3.820 | 3.840 | 778,573 | -0.05(-1.29%) |
Jan 03, 2022 | 3.930 | 3.970 | 3.780 | 3.890 | 1,165,985 | -0.05(-1.27%) |
Dec 31, 2021 | 4.460 | 4.719 | 3.900 | 3.940 | 3,904,868 | -0.23(-5.52%) |
Dec 30, 2021 | 4.080 | 4.290 | 4.075 | 4.170 | 630,799 | +0.07(+1.71%) |
Dec 29, 2021 | 4.160 | 4.180 | 4.010 | 4.100 | 353,849 | -0.09(-2.15%) |
Dec 28, 2021 | 4.370 | 4.435 | 4.175 | 4.190 | 512,779 | -0.18(-4.12%) |
Dec 27, 2021 | 4.290 | 4.390 | 4.250 | 4.370 | 479,072 | +0.01(+0.23%) |
Dec 23, 2021 | 4.200 | 4.400 | 4.130 | 4.360 | 507,608 | +0.16(+3.81%) |
Dec 22, 2021 | 3.930 | 4.230 | 3.840 | 4.200 | 885,171 | +0.24(+6.06%) |
Dec 21, 2021 | 3.940 | 4.015 | 3.905 | 3.960 | 342,785 | +0.05(+1.28%) |
Dec 20, 2021 | 3.910 | 3.940 | 3.720 | 3.910 | 469,352 | +0.04(+1.03%) |
Dec 17, 2021 | 3.810 | 3.980 | 3.720 | 3.870 | 898,254 | +0.06(+1.57%) |
Dec 16, 2021 | 4.000 | 4.069 | 3.795 | 3.810 | 684,430 | -0.17(-4.27%) |
Dec 15, 2021 | 3.940 | 3.995 | 3.720 | 3.980 | 999,714 | +0.03(+0.76%) |
Dec 14, 2021 | 4.010 | 4.060 | 3.900 | 3.950 | 573,294 | -0.14(-3.42%) |
Dec 13, 2021 | 4.060 | 4.150 | 3.980 | 4.090 | 403,424 | -0.02(-0.49%) |
Dec 10, 2021 | 4.350 | 4.390 | 4.085 | 4.110 | 376,647 | -0.21(-4.86%) |
Dec 09, 2021 | 4.260 | 4.440 | 4.260 | 4.320 | 664,705 | -0.01(-0.23%) |
Dec 08, 2021 | 4.300 | 4.370 | 4.210 | 4.330 | 500,010 | +0.00(+0.00%) |
Dec 07, 2021 | 4.235 | 4.460 | 4.182 | 4.330 | 927,703 | +0.20(+4.84%) |
Dec 06, 2021 | 4.160 | 4.200 | 3.970 | 4.130 | 1,155,141 | -0.04(-0.96%) |
Dec 03, 2021 | 4.630 | 4.630 | 4.130 | 4.170 | 1,068,894 | -0.41(-8.95%) |
Dec 02, 2021 | 4.570 | 4.590 | 4.425 | 4.580 | 470,241 | +0.00(+0.00%) |
Dec 01, 2021 | 4.600 | 4.870 | 4.570 | 4.580 | 651,663 | +0.00(+0.00%) |
Nov 30, 2021 | 4.590 | 4.680 | 4.380 | 4.580 | 753,672 | -0.08(-1.72%) |
Nov 29, 2021 | 4.830 | 4.860 | 4.630 | 4.660 | 693,213 | -0.08(-1.69%) |
Nov 26, 2021 | 5.000 | 5.030 | 4.720 | 4.740 | 518,392 | -0.40(-7.78%) |
Nov 24, 2021 | 4.950 | 5.220 | 4.855 | 5.140 | 480,827 | +0.12(+2.39%) |
Nov 23, 2021 | 4.970 | 5.040 | 4.740 | 5.020 | 1,023,910 | +0.10(+2.03%) |
Nov 22, 2021 | 5.030 | 5.190 | 4.920 | 4.920 | 785,373 | -0.04(-0.81%) |
Nov 19, 2021 | 4.930 | 5.020 | 4.870 | 4.960 | 528,907 | +0.02(+0.40%) |
Nov 18, 2021 | 5.000 | 4.960 | 4.920 | 4.940 | 517,404 | -0.07(-1.40%) |
Nov 17, 2021 | 5.090 | 5.220 | 4.960 | 5.010 | 517,377 | -0.08(-1.57%) |
Nov 16, 2021 | 5.110 | 5.130 | 4.960 | 5.090 | 377,236 | -0.06(-1.17%) |
Nov 15, 2021 | 5.240 | 5.280 | 5.100 | 5.150 | 604,036 | +0.05(+0.98%) |
Nov 12, 2021 | 5.170 | 5.200 | 4.960 | 5.100 | 498,358 | -0.02(-0.39%) |
Nov 11, 2021 | 4.900 | 5.190 | 4.860 | 5.120 | 528,100 | +0.26(+5.35%) |
Nov 10, 2021 | 5.080 | 4.860 | 495,747 | -0.21(-4.14%) | ||
Nov 09, 2021 | 5.050 | 5.120 | 4.900 | 5.070 | 516,608 | +0.02(+0.40%) |
Nov 08, 2021 | 4.880 | 5.190 | 4.830 | 5.050 | 654,752 | +0.21(+4.34%) |
Nov 05, 2021 | 5.010 | 5.010 | 4.730 | 4.840 | 764,264 | -0.13(-2.62%) |
Nov 04, 2021 | 5.500 | 5.500 | 4.910 | 4.970 | 985,697 | -0.80(-13.86%) |
Nov 03, 2021 | 5.610 | 5.789 | 5.470 | 5.770 | 862,563 | +0.17(+3.04%) |
Nov 02, 2021 | 5.640 | 5.649 | 5.410 | 5.600 | 664,412 | -0.08(-1.41%) |