Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.490 | 3.650 | 3.640 | 2,192,785 | +0.18(+5.20%) | |
Jan 28, 2022 | 3.470 | 3.490 | 3.350 | 3.460 | 3,296,489 | -0.06(-1.70%) |
Jan 27, 2022 | 3.690 | 3.757 | 3.510 | 3.520 | 4,161,544 | -0.29(-7.61%) |
Jan 26, 2022 | 4.020 | 4.090 | 3.770 | 3.810 | 3,799,210 | -0.21(-5.22%) |
Jan 25, 2022 | 3.890 | 4.070 | 3.840 | 4.020 | 2,799,523 | +0.04(+1.01%) |
Jan 24, 2022 | 4.050 | 4.052 | 3.750 | 3.980 | 4,891,123 | -0.14(-3.40%) |
Jan 21, 2022 | 4.500 | 4.500 | 4.090 | 4.120 | 3,909,292 | -0.35(-7.83%) |
Jan 20, 2022 | 4.690 | 4.730 | 4.470 | 4.470 | 3,643,431 | -0.20(-4.28%) |
Jan 19, 2022 | 4.310 | 4.690 | 4.270 | 4.670 | 4,542,202 | +0.49(+11.72%) |
Jan 18, 2022 | 4.200 | 4.350 | 4.150 | 4.180 | 2,809,252 | +0.02(+0.48%) |
Jan 14, 2022 | 4.160 | 0 | -0.06(-1.42%) | |||
Jan 13, 2022 | 4.350 | 4.410 | 4.210 | 4.220 | 2,085,790 | -0.13(-2.99%) |
Jan 12, 2022 | 4.260 | 4.360 | 4.240 | 4.350 | 1,942,111 | +0.09(+2.11%) |
Jan 11, 2022 | 3.910 | 4.265 | 3.880 | 4.260 | 3,717,733 | +0.34(+8.67%) |
Jan 10, 2022 | 3.850 | 3.920 | 3.780 | 3.920 | 1,976,480 | +0.06(+1.55%) |
Jan 07, 2022 | 3.870 | 3.920 | 3.800 | 3.860 | 1,781,915 | +0.02(+0.52%) |
Jan 06, 2022 | 3.920 | 3.980 | 3.820 | 3.840 | 3,103,681 | -0.22(-5.42%) |
Jan 05, 2022 | 4.240 | 4.345 | 4.035 | 4.060 | 2,764,871 | -0.11(-2.64%) |
Jan 04, 2022 | 4.190 | 4.290 | 4.140 | 4.170 | 2,090,126 | +0.00(+0.00%) |
Jan 03, 2022 | 4.150 | 4.230 | 4.072 | 4.170 | 1,430,442 | -0.05(-1.18%) |
Dec 31, 2021 | 4.230 | 4.270 | 4.170 | 4.220 | 1,517,118 | +0.01(+0.24%) |
Dec 30, 2021 | 4.140 | 4.277 | 4.125 | 4.210 | 1,219,159 | +0.08(+1.94%) |
Dec 29, 2021 | 4.250 | 4.290 | 4.130 | 4.130 | 1,906,819 | -0.22(-5.06%) |
Dec 28, 2021 | 4.400 | 4.455 | 4.340 | 4.350 | 1,750,281 | -0.02(-0.46%) |
Dec 27, 2021 | 4.390 | 4.490 | 4.310 | 4.370 | 1,386,371 | -0.06(-1.35%) |
Dec 23, 2021 | 4.390 | 4.450 | 4.315 | 4.430 | 1,948,608 | +0.03(+0.68%) |
Dec 22, 2021 | 4.300 | 4.400 | 4.220 | 4.400 | 1,507,526 | +0.12(+2.80%) |
Dec 21, 2021 | 4.300 | 4.320 | 4.180 | 4.280 | 1,783,763 | +0.08(+1.90%) |
Dec 20, 2021 | 4.120 | 4.200 | 4.040 | 4.200 | 1,871,893 | +0.09(+2.19%) |
Dec 17, 2021 | 4.200 | 4.230 | 4.105 | 4.110 | 4,261,921 | -0.04(-0.96%) |
Dec 16, 2021 | 4.040 | 4.200 | 4.030 | 4.150 | 3,905,575 | +0.24(+6.14%) |
Dec 15, 2021 | 3.850 | 3.940 | 3.690 | 3.910 | 3,665,327 | +0.01(+0.26%) |
Dec 14, 2021 | 3.930 | 4.050 | 3.870 | 3.900 | 2,299,629 | -0.15(-3.70%) |
Dec 13, 2021 | 4.090 | 4.175 | 3.990 | 4.050 | 1,927,470 | -0.02(-0.49%) |
Dec 10, 2021 | 4.210 | 4.210 | 4.053 | 4.070 | 1,764,896 | -0.09(-2.16%) |
Dec 09, 2021 | 4.300 | 4.320 | 4.140 | 4.160 | 2,213,526 | -0.26(-5.88%) |
Dec 08, 2021 | 4.370 | 4.430 | 4.280 | 4.420 | 1,279,833 | +0.06(+1.38%) |
Dec 07, 2021 | 4.250 | 4.440 | 4.250 | 4.360 | 1,952,235 | +0.12(+2.83%) |
Dec 06, 2021 | 4.160 | 4.260 | 4.010 | 4.240 | 1,917,224 | +0.07(+1.68%) |
Dec 03, 2021 | 4.320 | 4.330 | 4.090 | 4.170 | 2,694,070 | -0.13(-3.02%) |
Dec 02, 2021 | 4.500 | 4.500 | 4.180 | 4.300 | 3,091,959 | -0.13(-2.93%) |
Dec 01, 2021 | 4.810 | 4.875 | 4.410 | 4.430 | 3,245,246 | -0.31(-6.54%) |
Nov 30, 2021 | 4.730 | 4.990 | 4.640 | 4.740 | 3,588,381 | -0.02(-0.42%) |
Nov 29, 2021 | 4.800 | 4.800 | 4.610 | 4.760 | 2,731,959 | -0.05(-1.04%) |
Nov 26, 2021 | 5.060 | 5.066 | 4.685 | 4.810 | 2,461,344 | -0.29(-5.69%) |
Nov 24, 2021 | 5.080 | 5.180 | 5.020 | 5.100 | 1,752,794 | -0.05(-0.97%) |
Nov 23, 2021 | 5.120 | 5.250 | 5.000 | 5.150 | 2,959,633 | -0.11(-2.09%) |
Nov 22, 2021 | 5.250 | 5.380 | 5.020 | 5.260 | 2,899,911 | -0.07(-1.31%) |
Nov 19, 2021 | 5.470 | 5.600 | 5.320 | 5.330 | 1,888,520 | -0.17(-3.09%) |
Nov 18, 2021 | 5.630 | 5.520 | 5.465 | 5.500 | 1,751,746 | -0.14(-2.48%) |
Nov 17, 2021 | 5.630 | 5.850 | 5.580 | 5.640 | 2,095,154 | +0.06(+1.08%) |
Nov 16, 2021 | 5.720 | 5.775 | 5.570 | 5.580 | 2,158,056 | -0.19(-3.29%) |
Nov 15, 2021 | 5.800 | 5.815 | 5.620 | 5.770 | 2,375,721 | -0.05(-0.86%) |
Nov 12, 2021 | 5.670 | 5.950 | 5.630 | 5.820 | 2,850,070 | +0.03(+0.52%) |
Nov 11, 2021 | 5.700 | 5.950 | 5.620 | 5.790 | 3,650,707 | +0.27(+4.89%) |
Nov 10, 2021 | 5.380 | 5.520 | 5,289,808 | +0.33(+6.36%) | ||
Nov 09, 2021 | 5.130 | 5.250 | 5.010 | 5.190 | 3,863,965 | -0.13(-2.44%) |
Nov 08, 2021 | 5.330 | 5.340 | 5.180 | 5.320 | 2,990,995 | +0.11(+2.11%) |
Nov 05, 2021 | 5.070 | 5.210 | 4.930 | 5.210 | 3,222,321 | +0.24(+4.83%) |
Nov 04, 2021 | 5.160 | 5.360 | 4.960 | 4.970 | 2,862,307 | -0.05(-1.00%) |
Nov 03, 2021 | 4.860 | 5.040 | 4.790 | 5.020 | 3,025,842 | +0.05(+1.01%) |
Nov 02, 2021 | 5.030 | 5.030 | 4.865 | 4.970 | 2,323,573 | -0.11(-2.17%) |