Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.560 | 3.730 | 3.730 | 2,718,857 | +0.18(+5.07%) | |
Jan 28, 2022 | 3.430 | 3.560 | 3.340 | 3.550 | 2,734,328 | +0.16(+4.72%) |
Jan 27, 2022 | 3.650 | 3.685 | 3.380 | 3.390 | 3,101,272 | -0.25(-6.87%) |
Jan 26, 2022 | 3.700 | 3.887 | 3.620 | 3.640 | 3,094,655 | -0.04(-1.09%) |
Jan 25, 2022 | 3.630 | 3.740 | 3.530 | 3.680 | 2,659,314 | -0.03(-0.81%) |
Jan 24, 2022 | 3.720 | 3.750 | 3.440 | 3.710 | 4,743,876 | -0.08(-2.11%) |
Jan 21, 2022 | 3.900 | 4.011 | 3.790 | 3.790 | 3,985,457 | -0.14(-3.56%) |
Jan 20, 2022 | 4.050 | 4.148 | 3.930 | 3.930 | 2,605,521 | -0.09(-2.24%) |
Jan 19, 2022 | 3.970 | 4.190 | 3.970 | 4.020 | 2,780,071 | +0.05(+1.26%) |
Jan 18, 2022 | 3.980 | 4.175 | 3.880 | 3.970 | 4,496,398 | +0.05(+1.28%) |
Jan 14, 2022 | 3.920 | 0 | +0.16(+4.26%) | |||
Jan 13, 2022 | 3.860 | 3.945 | 3.752 | 3.760 | 3,026,192 | -0.09(-2.34%) |
Jan 12, 2022 | 4.130 | 4.130 | 3.840 | 3.850 | 4,015,859 | -0.25(-6.10%) |
Jan 11, 2022 | 4.160 | 4.180 | 4.075 | 4.100 | 1,374,258 | -0.04(-0.97%) |
Jan 10, 2022 | 4.040 | 4.170 | 4.005 | 4.140 | 2,943,051 | +0.07(+1.72%) |
Jan 07, 2022 | 4.110 | 4.250 | 4.060 | 4.070 | 1,714,542 | -0.07(-1.69%) |
Jan 06, 2022 | 4.080 | 4.210 | 4.025 | 4.140 | 1,586,228 | +0.08(+1.97%) |
Jan 05, 2022 | 4.270 | 4.300 | 4.050 | 4.060 | 2,495,227 | -0.16(-3.79%) |
Jan 04, 2022 | 4.450 | 4.450 | 4.180 | 4.220 | 2,005,128 | -0.23(-5.17%) |
Jan 03, 2022 | 4.350 | 4.460 | 4.275 | 4.450 | 2,186,667 | +0.08(+1.83%) |
Dec 31, 2021 | 4.370 | 4.450 | 4.330 | 4.370 | 1,520,605 | -0.01(-0.23%) |
Dec 30, 2021 | 4.360 | 4.450 | 4.295 | 4.380 | 1,990,571 | +0.00(+0.00%) |
Dec 29, 2021 | 4.400 | 4.430 | 4.330 | 4.380 | 1,144,957 | -0.04(-0.90%) |
Dec 28, 2021 | 4.500 | 4.650 | 4.420 | 4.420 | 1,806,592 | -0.05(-1.12%) |
Dec 27, 2021 | 4.470 | 4.600 | 4.390 | 4.470 | 1,977,569 | +0.01(+0.22%) |
Dec 23, 2021 | 4.430 | 4.510 | 4.390 | 4.460 | 1,563,291 | +0.05(+1.13%) |
Dec 22, 2021 | 4.350 | 4.470 | 4.290 | 4.410 | 1,364,905 | +0.02(+0.46%) |
Dec 21, 2021 | 4.430 | 4.480 | 4.325 | 4.390 | 1,567,010 | +0.00(+0.00%) |
Dec 20, 2021 | 4.210 | 4.450 | 4.158 | 4.390 | 2,054,697 | +0.11(+2.57%) |
Dec 17, 2021 | 4.100 | 4.400 | 4.075 | 4.280 | 6,471,926 | +0.15(+3.63%) |
Dec 16, 2021 | 4.330 | 4.339 | 4.060 | 4.130 | 2,595,252 | -0.18(-4.18%) |
Dec 15, 2021 | 4.140 | 4.320 | 3.995 | 4.310 | 2,883,488 | +0.24(+5.90%) |
Dec 14, 2021 | 4.110 | 4.150 | 4.015 | 4.070 | 2,088,611 | -0.07(-1.69%) |
Dec 13, 2021 | 4.080 | 4.160 | 3.990 | 4.140 | 2,342,787 | +0.09(+2.22%) |
Dec 10, 2021 | 4.200 | 4.200 | 4.040 | 4.050 | 1,966,914 | -0.20(-4.71%) |
Dec 09, 2021 | 4.400 | 4.420 | 4.150 | 4.250 | 4,215,107 | -0.23(-5.13%) |
Dec 08, 2021 | 4.410 | 4.500 | 4.375 | 4.480 | 2,787,781 | +0.08(+1.82%) |
Dec 07, 2021 | 4.340 | 4.500 | 4.340 | 4.400 | 2,463,386 | +0.11(+2.56%) |
Dec 06, 2021 | 4.180 | 4.340 | 4.080 | 4.290 | 1,797,072 | +0.12(+2.88%) |
Dec 03, 2021 | 4.360 | 4.410 | 4.160 | 4.170 | 2,847,031 | -0.25(-5.66%) |
Dec 02, 2021 | 4.420 | 4.460 | 4.270 | 4.420 | 2,299,657 | +0.10(+2.31%) |
Dec 01, 2021 | 4.750 | 4.750 | 4.320 | 4.320 | 2,277,813 | -0.31(-6.70%) |
Nov 30, 2021 | 4.620 | 4.720 | 4.620 | 4.630 | 9,402,500 | -0.01(-0.22%) |
Nov 29, 2021 | 4.650 | 4.820 | 4.620 | 4.640 | 1,739,357 | +0.01(+0.22%) |
Nov 26, 2021 | 4.730 | 4.840 | 4.590 | 4.630 | 1,474,379 | -0.22(-4.54%) |
Nov 24, 2021 | 4.710 | 4.880 | 4.653 | 4.850 | 1,481,460 | +0.09(+1.89%) |
Nov 23, 2021 | 4.650 | 4.790 | 4.523 | 4.760 | 2,301,571 | +0.15(+3.25%) |
Nov 22, 2021 | 4.760 | 4.820 | 4.610 | 4.610 | 1,968,327 | -0.14(-2.95%) |
Nov 19, 2021 | 4.680 | 4.850 | 4.680 | 4.750 | 1,438,426 | +0.04(+0.85%) |
Nov 18, 2021 | 4.800 | 4.730 | 4.680 | 4.710 | 1,799,514 | -0.05(-1.05%) |
Nov 17, 2021 | 4.817 | 4.890 | 4.750 | 4.760 | 1,293,780 | -0.12(-2.46%) |
Nov 16, 2021 | 4.800 | 4.880 | 4.730 | 4.880 | 1,791,286 | +0.09(+1.88%) |
Nov 15, 2021 | 4.940 | 4.990 | 4.750 | 4.790 | 1,735,587 | -0.20(-4.01%) |
Nov 12, 2021 | 4.930 | 5.000 | 4.890 | 4.990 | 1,023,297 | +0.03(+0.60%) |
Nov 11, 2021 | 4.880 | 5.070 | 4.830 | 4.960 | 2,380,842 | +0.06(+1.22%) |
Nov 10, 2021 | 4.950 | 4.900 | 3,175,792 | +0.10(+2.08%) | ||
Nov 09, 2021 | 4.850 | 4.880 | 4.685 | 4.800 | 2,156,057 | -0.04(-0.83%) |
Nov 08, 2021 | 4.830 | 4.940 | 4.790 | 4.840 | 1,373,189 | +0.03(+0.62%) |
Nov 05, 2021 | 4.910 | 4.960 | 4.780 | 4.810 | 2,032,109 | -0.07(-1.43%) |
Nov 04, 2021 | 4.990 | 5.000 | 4.805 | 4.880 | 1,824,916 | -0.13(-2.59%) |
Nov 03, 2021 | 5.000 | 5.050 | 4.855 | 5.010 | 2,059,142 | +0.03(+0.60%) |
Nov 02, 2021 | 4.880 | 4.990 | 4.800 | 4.980 | 1,834,098 | +0.10(+2.05%) |