Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.450 | 3.580 | 139,315 | +0.13(+3.77%) | ||
Jan 28, 2022 | 3.460 | 3.470 | 3.300 | 3.450 | 129,838 | +0.05(+1.47%) |
Jan 27, 2022 | 3.550 | 3.620 | 3.320 | 3.400 | 232,551 | -0.12(-3.41%) |
Jan 26, 2022 | 3.430 | 3.665 | 3.430 | 3.520 | 253,747 | +0.07(+2.03%) |
Jan 25, 2022 | 3.480 | 3.510 | 3.375 | 3.450 | 192,889 | -0.10(-2.82%) |
Jan 24, 2022 | 3.500 | 3.580 | 3.340 | 3.550 | 330,317 | -0.01(-0.28%) |
Jan 21, 2022 | 3.650 | 3.770 | 3.540 | 3.560 | 399,610 | -0.15(-4.04%) |
Jan 20, 2022 | 3.680 | 3.920 | 3.640 | 3.710 | 326,235 | +0.00(+0.00%) |
Jan 19, 2022 | 3.780 | 3.816 | 3.620 | 3.710 | 213,082 | -0.06(-1.59%) |
Jan 18, 2022 | 3.970 | 3.970 | 3.760 | 3.770 | 127,473 | -0.24(-5.99%) |
Jan 14, 2022 | 4.010 | 0 | +0.02(+0.50%) | |||
Jan 13, 2022 | 4.110 | 4.120 | 3.975 | 3.990 | 158,263 | -0.16(-3.86%) |
Jan 12, 2022 | 4.320 | 4.325 | 4.140 | 4.150 | 321,532 | -0.13(-3.04%) |
Jan 11, 2022 | 4.280 | 4.330 | 4.110 | 4.280 | 315,180 | -0.04(-0.93%) |
Jan 10, 2022 | 3.900 | 4.380 | 3.820 | 4.320 | 515,713 | +0.56(+14.89%) |
Jan 07, 2022 | 3.960 | 4.010 | 3.640 | 3.760 | 253,475 | -0.14(-3.59%) |
Jan 06, 2022 | 4.100 | 4.125 | 3.830 | 3.900 | 280,159 | -0.23(-5.57%) |
Jan 05, 2022 | 4.280 | 4.450 | 4.100 | 4.130 | 244,960 | -0.15(-3.50%) |
Jan 04, 2022 | 4.570 | 4.620 | 4.210 | 4.280 | 225,427 | -0.24(-5.31%) |
Jan 03, 2022 | 4.600 | 4.650 | 4.330 | 4.520 | 546,037 | +0.06(+1.35%) |
Dec 31, 2021 | 4.190 | 4.470 | 4.160 | 4.460 | 259,788 | +0.27(+6.44%) |
Dec 30, 2021 | 4.210 | 4.430 | 4.116 | 4.190 | 323,038 | +0.03(+0.72%) |
Dec 29, 2021 | 4.290 | 4.390 | 4.050 | 4.160 | 657,330 | -0.14(-3.26%) |
Dec 28, 2021 | 4.540 | 4.720 | 4.280 | 4.300 | 68,363 | -0.24(-5.29%) |
Dec 27, 2021 | 4.590 | 4.670 | 4.500 | 4.540 | 131,183 | -0.06(-1.30%) |
Dec 23, 2021 | 4.500 | 4.700 | 4.360 | 4.600 | 107,270 | +0.12(+2.68%) |
Dec 22, 2021 | 4.440 | 4.570 | 4.370 | 4.480 | 138,839 | +0.04(+0.90%) |
Dec 21, 2021 | 4.340 | 4.570 | 4.225 | 4.440 | 124,967 | +0.23(+5.46%) |
Dec 20, 2021 | 4.260 | 4.350 | 4.110 | 4.210 | 127,571 | -0.12(-2.77%) |
Dec 17, 2021 | 4.060 | 4.420 | 3.970 | 4.330 | 237,439 | +0.25(+6.13%) |
Dec 16, 2021 | 4.415 | 4.415 | 4.040 | 4.080 | 108,342 | -0.13(-3.09%) |
Dec 15, 2021 | 4.050 | 4.230 | 3.895 | 4.210 | 196,064 | +0.16(+3.95%) |
Dec 14, 2021 | 4.170 | 4.190 | 3.990 | 4.050 | 176,655 | -0.19(-4.48%) |
Dec 13, 2021 | 4.460 | 4.750 | 3.900 | 4.240 | 575,897 | -0.20(-4.50%) |
Dec 10, 2021 | 4.510 | 4.530 | 4.240 | 4.440 | 223,494 | -0.01(-0.22%) |
Dec 09, 2021 | 4.500 | 4.620 | 4.340 | 4.450 | 129,217 | -0.11(-2.41%) |
Dec 08, 2021 | 4.380 | 4.710 | 4.320 | 4.560 | 153,170 | +0.23(+5.31%) |
Dec 07, 2021 | 4.190 | 4.440 | 4.160 | 4.330 | 121,987 | +0.24(+5.87%) |
Dec 06, 2021 | 4.010 | 4.160 | 3.800 | 4.090 | 200,891 | +0.14(+3.54%) |
Dec 03, 2021 | 4.190 | 4.200 | 3.850 | 3.950 | 215,074 | -0.20(-4.82%) |
Dec 02, 2021 | 3.930 | 4.170 | 3.930 | 4.150 | 192,903 | +0.25(+6.41%) |
Dec 01, 2021 | 3.970 | 4.130 | 3.840 | 3.900 | 205,937 | +0.03(+0.78%) |
Nov 30, 2021 | 3.930 | 4.000 | 3.750 | 3.870 | 203,249 | -0.13(-3.25%) |
Nov 29, 2021 | 4.160 | 4.200 | 3.920 | 4.000 | 205,996 | -0.12(-2.91%) |
Nov 26, 2021 | 4.240 | 4.350 | 4.070 | 4.120 | 107,201 | -0.19(-4.41%) |
Nov 24, 2021 | 4.220 | 4.350 | 4.150 | 4.310 | 105,018 | +0.09(+2.13%) |
Nov 23, 2021 | 4.170 | 4.250 | 4.080 | 4.220 | 295,945 | +0.11(+2.68%) |
Nov 22, 2021 | 4.020 | 4.210 | 3.940 | 4.110 | 259,908 | +0.11(+2.75%) |
Nov 19, 2021 | 4.210 | 4.280 | 3.990 | 4.000 | 170,816 | -0.12(-2.91%) |
Nov 18, 2021 | 4.380 | 4.140 | 4.090 | 4.120 | 190,059 | -0.22(-5.07%) |
Nov 17, 2021 | 4.610 | 4.680 | 4.310 | 4.340 | 187,181 | -0.32(-6.87%) |
Nov 16, 2021 | 4.710 | 4.710 | 4.465 | 4.660 | 354,798 | +0.05(+1.08%) |
Nov 15, 2021 | 5.190 | 5.380 | 4.580 | 4.610 | 247,253 | -0.52(-10.14%) |
Nov 12, 2021 | 5.300 | 5.570 | 5.080 | 5.130 | 283,688 | -0.22(-4.11%) |
Nov 11, 2021 | 5.550 | 5.560 | 5.140 | 5.350 | 381,837 | -0.22(-3.95%) |
Nov 10, 2021 | 5.530 | 5.570 | 550,075 | +0.04(+0.72%) | ||
Nov 09, 2021 | 5.110 | 5.910 | 5.000 | 5.530 | 291,334 | -0.07(-1.25%) |
Nov 08, 2021 | 5.440 | 5.640 | 5.380 | 5.600 | 248,249 | +0.22(+4.09%) |
Nov 05, 2021 | 5.470 | 5.510 | 5.280 | 5.380 | 169,338 | -0.04(-0.74%) |
Nov 04, 2021 | 5.540 | 5.690 | 5.370 | 5.420 | 118,904 | -0.07(-1.28%) |
Nov 03, 2021 | 5.360 | 5.533 | 5.260 | 5.490 | 333,782 | +0.14(+2.62%) |
Nov 02, 2021 | 5.410 | 5.445 | 5.230 | 5.350 | 114,317 | -0.04(-0.74%) |