Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.480 | 3.540 | 3.404 | 3.520 | 12,131 | +0.16(+4.76%) |
Jan 28, 2022 | 3.470 | 3.575 | 3.280 | 3.360 | 53,927 | -0.09(-2.61%) |
Jan 27, 2022 | 3.650 | 3.650 | 3.360 | 3.450 | 6,424 | -0.24(-6.50%) |
Jan 26, 2022 | 3.740 | 3.740 | 3.560 | 3.690 | 6,645 | +0.14(+3.94%) |
Jan 25, 2022 | 3.540 | 3.740 | 3.480 | 3.550 | 32,393 | +0.05(+1.43%) |
Jan 24, 2022 | 3.500 | 3.580 | 3.500 | 3.500 | 26,954 | -0.44(-11.17%) |
Jan 21, 2022 | 3.750 | 3.990 | 3.720 | 3.940 | 10,846 | +0.15(+3.96%) |
Jan 20, 2022 | 3.780 | 3.795 | 3.740 | 3.790 | 6,775 | +0.08(+2.16%) |
Jan 19, 2022 | 3.810 | 3.840 | 3.710 | 3.710 | 11,050 | -0.13(-3.39%) |
Jan 18, 2022 | 3.860 | 3.870 | 3.840 | 3.840 | 6,942 | -0.01(-0.26%) |
Jan 14, 2022 | 3.850 | 0 | -0.14(-3.51%) | |||
Jan 13, 2022 | 4.050 | 4.085 | 3.900 | 3.990 | 22,492 | -0.08(-1.97%) |
Jan 12, 2022 | 4.040 | 4.110 | 3.998 | 4.070 | 10,306 | -0.01(-0.25%) |
Jan 11, 2022 | 3.950 | 4.105 | 3.930 | 4.080 | 39,797 | +0.20(+5.15%) |
Jan 10, 2022 | 3.850 | 3.945 | 3.830 | 3.880 | 25,564 | +0.04(+1.04%) |
Jan 07, 2022 | 3.870 | 3.900 | 3.750 | 3.840 | 25,230 | +0.02(+0.52%) |
Jan 06, 2022 | 3.840 | 3.880 | 3.800 | 3.820 | 20,128 | +0.04(+1.06%) |
Jan 05, 2022 | 3.940 | 3.950 | 3.780 | 3.780 | 38,123 | +0.00(+0.00%) |
Jan 04, 2022 | 3.930 | 3.974 | 3.760 | 3.780 | 75,433 | -0.09(-2.33%) |
Jan 03, 2022 | 3.770 | 3.920 | 3.760 | 3.870 | 123,955 | +0.21(+5.74%) |
Dec 31, 2021 | 3.620 | 3.830 | 3.620 | 3.660 | 178,146 | -0.08(-2.14%) |
Dec 30, 2021 | 3.820 | 3.840 | 3.700 | 3.740 | 90,010 | -0.08(-2.09%) |
Dec 29, 2021 | 3.910 | 3.910 | 3.755 | 3.820 | 32,394 | +0.01(+0.26%) |
Dec 28, 2021 | 3.910 | 3.910 | 3.760 | 3.810 | 44,085 | -0.06(-1.55%) |
Dec 27, 2021 | 3.970 | 4.010 | 3.780 | 3.870 | 59,937 | -0.13(-3.25%) |
Dec 23, 2021 | 3.910 | 4.020 | 3.810 | 4.000 | 47,463 | +0.12(+3.09%) |
Dec 22, 2021 | 3.940 | 4.030 | 3.775 | 3.880 | 64,085 | -0.16(-3.96%) |
Dec 21, 2021 | 4.100 | 4.100 | 4.020 | 4.040 | 25,141 | -0.13(-3.12%) |
Dec 20, 2021 | 4.040 | 4.200 | 3.920 | 4.170 | 87,874 | +0.00(+0.00%) |
Dec 17, 2021 | 4.160 | 4.190 | 4.110 | 4.170 | 36,253 | +0.00(+0.00%) |
Dec 16, 2021 | 4.250 | 4.250 | 4.110 | 4.170 | 88,160 | +0.07(+1.71%) |
Dec 15, 2021 | 4.200 | 4.300 | 4.060 | 4.100 | 72,489 | -0.12(-2.84%) |
Dec 14, 2021 | 4.410 | 4.414 | 4.070 | 4.220 | 214,744 | -0.22(-4.95%) |
Dec 13, 2021 | 4.650 | 4.750 | 4.390 | 4.440 | 154,798 | +0.02(+0.45%) |
Dec 10, 2021 | 4.830 | 4.960 | 4.370 | 4.420 | 247,805 | -0.51(-10.34%) |
Dec 09, 2021 | 4.990 | 5.096 | 4.810 | 4.930 | 264,695 | -0.06(-1.20%) |
Dec 08, 2021 | 4.370 | 5.090 | 4.371 | 4.990 | 532,262 | +0.58(+13.15%) |
Dec 07, 2021 | 4.630 | 4.760 | 4.160 | 4.410 | 782,232 | -0.19(-4.13%) |
Dec 06, 2021 | 4.650 | 4.830 | 4.380 | 4.600 | 1,242,656 | -0.10(-2.13%) |
Dec 03, 2021 | 4.900 | 5.580 | 4.360 | 4.700 | 56,039,776 | +1.13(+31.65%) |
Dec 02, 2021 | 3.560 | 3.590 | 3.540 | 3.570 | 7,478 | -0.05(-1.38%) |
Dec 01, 2021 | 3.650 | 3.700 | 3.620 | 3.620 | 8,033 | +0.00(+0.00%) |
Nov 30, 2021 | 3.850 | 3.850 | 3.530 | 3.620 | 12,578 | -0.25(-6.46%) |
Nov 29, 2021 | 3.700 | 3.870 | 3.620 | 3.870 | 5,205 | +0.20(+5.45%) |
Nov 26, 2021 | 3.680 | 3.680 | 3.546 | 3.670 | 8,951 | -0.12(-3.17%) |
Nov 24, 2021 | 3.780 | 3.790 | 3.660 | 3.790 | 8,986 | +0.05(+1.34%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.700 | 3.740 | 7,994 | -0.02(-0.53%) |
Nov 22, 2021 | 3.850 | 3.910 | 3.750 | 3.760 | 21,032 | -0.19(-4.81%) |
Nov 19, 2021 | 3.850 | 4.030 | 3.800 | 3.950 | 22,509 | -0.12(-2.95%) |
Nov 18, 2021 | 4.000 | 4.100 | 4.070 | 4.070 | 12,717 | +0.04(+0.99%) |
Nov 17, 2021 | 4.000 | 4.040 | 3.885 | 4.030 | 29,517 | +0.08(+2.03%) |
Nov 16, 2021 | 3.990 | 4.110 | 3.890 | 3.950 | 8,742 | -0.05(-1.25%) |
Nov 15, 2021 | 4.130 | 4.300 | 3.980 | 4.000 | 36,017 | -0.18(-4.31%) |
Nov 12, 2021 | 4.080 | 4.380 | 3.980 | 4.180 | 49,039 | +0.15(+3.72%) |
Nov 11, 2021 | 4.130 | 4.400 | 4.030 | 4.030 | 20,649 | -0.27(-6.27%) |
Nov 10, 2021 | 4.340 | 4.300 | 29,315 | +0.01(+0.23%) | ||
Nov 09, 2021 | 4.270 | 4.300 | 4.140 | 4.290 | 29,733 | +0.04(+1.06%) |
Nov 08, 2021 | 4.320 | 4.360 | 4.140 | 4.245 | 28,439 | -0.01(-0.35%) |
Nov 05, 2021 | 4.220 | 4.260 | 4.090 | 4.260 | 27,867 | +0.10(+2.40%) |
Nov 04, 2021 | 4.200 | 4.300 | 4.070 | 4.160 | 24,514 | -0.16(-3.70%) |
Nov 03, 2021 | 4.360 | 4.360 | 4.210 | 4.320 | 65,615 | +0.15(+3.58%) |
Nov 02, 2021 | 4.330 | 4.370 | 4.140 | 4.171 | 20,669 | +0.01(+0.26%) |