Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.150 | 4.200 | 4.010 | 4.170 | 13,573 | +0.10(+2.35%) |
Jan 28, 2022 | 4.080 | 4.100 | 3.921 | 4.074 | 19,081 | +0.04(+1.10%) |
Jan 27, 2022 | 4.090 | 4.210 | 4.000 | 4.030 | 48,409 | +0.00(+0.00%) |
Jan 26, 2022 | 4.240 | 4.330 | 4.030 | 4.030 | 7,894 | -0.28(-6.50%) |
Jan 25, 2022 | 4.210 | 4.350 | 3.983 | 4.310 | 20,070 | +0.11(+2.62%) |
Jan 24, 2022 | 4.150 | 4.220 | 3.950 | 4.200 | 28,265 | +0.02(+0.48%) |
Jan 21, 2022 | 4.210 | 4.260 | 4.150 | 4.180 | 7,896 | -0.07(-1.65%) |
Jan 20, 2022 | 4.200 | 4.315 | 4.200 | 4.250 | 9,816 | +0.03(+0.71%) |
Jan 19, 2022 | 4.400 | 4.455 | 4.150 | 4.220 | 16,871 | -0.20(-4.52%) |
Jan 18, 2022 | 4.590 | 4.671 | 4.321 | 4.420 | 31,609 | -0.19(-4.12%) |
Jan 14, 2022 | 4.610 | 0 | +0.02(+0.44%) | |||
Jan 13, 2022 | 4.590 | 4.660 | 4.470 | 4.590 | 23,135 | -0.02(-0.43%) |
Jan 12, 2022 | 4.720 | 4.720 | 4.585 | 4.610 | 13,832 | +0.00(+0.00%) |
Jan 11, 2022 | 4.450 | 4.710 | 4.330 | 4.610 | 44,469 | +0.14(+3.13%) |
Jan 10, 2022 | 4.490 | 4.580 | 4.250 | 4.470 | 43,192 | -0.07(-1.54%) |
Jan 07, 2022 | 4.580 | 4.580 | 4.470 | 4.540 | 36,448 | -0.06(-1.30%) |
Jan 06, 2022 | 4.590 | 4.840 | 4.500 | 4.600 | 95,996 | +0.01(+0.22%) |
Jan 05, 2022 | 4.630 | 4.680 | 4.560 | 4.590 | 49,183 | -0.13(-2.75%) |
Jan 04, 2022 | 4.710 | 4.740 | 4.440 | 4.720 | 88,784 | +0.09(+1.94%) |
Jan 03, 2022 | 4.380 | 4.750 | 4.380 | 4.630 | 150,640 | +0.26(+5.95%) |
Dec 31, 2021 | 3.620 | 4.430 | 3.620 | 4.370 | 199,480 | +0.76(+21.05%) |
Dec 30, 2021 | 3.230 | 3.630 | 3.230 | 3.610 | 114,969 | +0.37(+11.42%) |
Dec 29, 2021 | 3.370 | 3.390 | 3.240 | 3.240 | 240,359 | -0.14(-4.14%) |
Dec 28, 2021 | 3.410 | 3.465 | 3.370 | 3.380 | 53,190 | -0.06(-1.74%) |
Dec 27, 2021 | 3.610 | 3.650 | 3.440 | 3.440 | 138,462 | -0.21(-5.75%) |
Dec 23, 2021 | 3.740 | 3.740 | 3.610 | 3.650 | 64,947 | -0.05(-1.35%) |
Dec 22, 2021 | 3.800 | 3.800 | 3.670 | 3.700 | 54,663 | -0.10(-2.63%) |
Dec 21, 2021 | 3.660 | 3.860 | 3.660 | 3.800 | 54,724 | +0.14(+3.83%) |
Dec 20, 2021 | 3.680 | 3.800 | 3.621 | 3.660 | 60,781 | -0.07(-1.88%) |
Dec 17, 2021 | 3.390 | 3.870 | 3.390 | 3.730 | 70,154 | +0.32(+9.38%) |
Dec 16, 2021 | 3.740 | 3.980 | 3.410 | 3.410 | 69,378 | -0.32(-8.58%) |
Dec 15, 2021 | 3.690 | 3.770 | 3.610 | 3.730 | 21,171 | +0.05(+1.36%) |
Dec 14, 2021 | 4.100 | 4.100 | 3.680 | 3.680 | 40,247 | -0.25(-6.36%) |
Dec 13, 2021 | 4.000 | 4.090 | 3.930 | 3.930 | 109,989 | -0.08(-2.00%) |
Dec 10, 2021 | 4.110 | 4.120 | 4.000 | 4.010 | 25,977 | -0.10(-2.43%) |
Dec 09, 2021 | 4.100 | 4.150 | 4.000 | 4.110 | 71,493 | +0.01(+0.24%) |
Dec 08, 2021 | 3.950 | 4.140 | 3.893 | 4.100 | 31,809 | +0.19(+4.86%) |
Dec 07, 2021 | 3.670 | 3.990 | 3.670 | 3.910 | 55,166 | +0.28(+7.71%) |
Dec 06, 2021 | 3.650 | 3.680 | 3.570 | 3.630 | 36,663 | +0.00(+0.00%) |
Dec 03, 2021 | 3.650 | 3.695 | 3.630 | 3.630 | 48,697 | -0.09(-2.42%) |
Dec 02, 2021 | 3.890 | 3.900 | 3.660 | 3.720 | 76,341 | -0.14(-3.63%) |
Dec 01, 2021 | 3.950 | 4.040 | 3.850 | 3.860 | 30,402 | -0.05(-1.28%) |
Nov 30, 2021 | 3.920 | 3.990 | 3.870 | 3.910 | 68,533 | -0.05(-1.26%) |
Nov 29, 2021 | 4.000 | 4.000 | 3.910 | 3.960 | 29,355 | +0.03(+0.76%) |
Nov 26, 2021 | 3.860 | 4.000 | 3.850 | 3.930 | 15,205 | -0.07(-1.75%) |
Nov 24, 2021 | 3.900 | 4.000 | 3.850 | 4.000 | 50,969 | +0.06(+1.52%) |
Nov 23, 2021 | 3.930 | 4.150 | 3.900 | 3.940 | 81,026 | +0.00(+0.00%) |
Nov 22, 2021 | 4.160 | 4.160 | 3.920 | 3.940 | 80,949 | -0.22(-5.29%) |
Nov 19, 2021 | 4.450 | 4.520 | 4.125 | 4.160 | 48,707 | -0.26(-5.88%) |
Nov 18, 2021 | 4.510 | 4.460 | 4.400 | 4.420 | 56,916 | -0.11(-2.43%) |
Nov 17, 2021 | 4.550 | 4.570 | 4.417 | 4.530 | 112,525 | -0.02(-0.44%) |
Nov 16, 2021 | 4.600 | 4.640 | 4.450 | 4.550 | 74,756 | -0.02(-0.44%) |
Nov 15, 2021 | 4.170 | 4.720 | 4.150 | 4.570 | 169,798 | +0.47(+11.46%) |
Nov 12, 2021 | 4.130 | 4.210 | 4.100 | 4.100 | 204,806 | -0.03(-0.73%) |
Nov 11, 2021 | 4.300 | 4.450 | 4.130 | 4.130 | 101,693 | -0.16(-3.73%) |
Nov 10, 2021 | 4.450 | 4.290 | 115,178 | -0.33(-7.14%) | ||
Nov 09, 2021 | 5.380 | 5.503 | 4.470 | 4.620 | 228,950 | -0.79(-14.60%) |
Nov 08, 2021 | 5.300 | 5.619 | 5.300 | 5.410 | 71,837 | +0.19(+3.64%) |
Nov 05, 2021 | 5.340 | 5.395 | 5.220 | 5.220 | 41,315 | -0.18(-3.33%) |
Nov 04, 2021 | 5.320 | 5.480 | 5.309 | 5.400 | 38,098 | +0.13(+2.47%) |
Nov 03, 2021 | 5.390 | 5.428 | 5.250 | 5.270 | 27,095 | -0.13(-2.41%) |
Nov 02, 2021 | 5.450 | 5.530 | 5.280 | 5.400 | 48,464 | -0.06(-1.10%) |