Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.080 | 4.290 | 4.190 | 32,353 | +0.05(+1.21%) | |
Jan 28, 2022 | 4.090 | 4.250 | 4.030 | 4.140 | 66,049 | -0.02(-0.48%) |
Jan 27, 2022 | 4.250 | 4.260 | 4.080 | 4.160 | 26,258 | -0.10(-2.35%) |
Jan 26, 2022 | 4.140 | 4.450 | 3.910 | 4.260 | 42,026 | +0.09(+2.16%) |
Jan 25, 2022 | 3.800 | 4.200 | 3.800 | 4.170 | 64,910 | +0.25(+6.38%) |
Jan 24, 2022 | 3.901 | 3.950 | 3.806 | 3.920 | 44,901 | +0.00(+0.00%) |
Jan 21, 2022 | 3.870 | 3.950 | 3.610 | 3.920 | 29,672 | -0.11(-2.73%) |
Jan 20, 2022 | 4.110 | 4.270 | 3.970 | 4.030 | 39,457 | -0.11(-2.66%) |
Jan 19, 2022 | 3.980 | 4.150 | 3.950 | 4.140 | 18,775 | +0.09(+2.22%) |
Jan 18, 2022 | 4.080 | 4.150 | 4.015 | 4.050 | 26,692 | -0.06(-1.46%) |
Jan 14, 2022 | 4.110 | 0 | -0.06(-1.44%) | |||
Jan 13, 2022 | 4.200 | 4.210 | 3.990 | 4.170 | 29,296 | +0.10(+2.46%) |
Jan 12, 2022 | 3.950 | 4.140 | 3.850 | 4.070 | 26,510 | +0.19(+4.90%) |
Jan 11, 2022 | 3.740 | 4.000 | 3.672 | 3.880 | 13,693 | +0.13(+3.47%) |
Jan 10, 2022 | 3.880 | 3.880 | 3.645 | 3.750 | 14,607 | -0.06(-1.57%) |
Jan 07, 2022 | 3.580 | 4.000 | 3.580 | 3.810 | 72,230 | +0.33(+9.48%) |
Jan 06, 2022 | 3.560 | 3.580 | 3.420 | 3.480 | 5,966 | -0.12(-3.33%) |
Jan 05, 2022 | 3.660 | 3.680 | 3.550 | 3.600 | 16,652 | -0.10(-2.70%) |
Jan 04, 2022 | 3.510 | 3.860 | 3.492 | 3.700 | 25,794 | +0.28(+8.19%) |
Jan 03, 2022 | 3.360 | 3.630 | 3.360 | 3.420 | 19,245 | +0.02(+0.59%) |
Dec 31, 2021 | 3.431 | 3.570 | 3.380 | 3.400 | 29,062 | -0.06(-1.73%) |
Dec 30, 2021 | 3.500 | 3.540 | 3.430 | 3.460 | 19,282 | +0.02(+0.58%) |
Dec 29, 2021 | 3.290 | 3.740 | 3.280 | 3.440 | 31,052 | +0.14(+4.24%) |
Dec 28, 2021 | 3.350 | 3.450 | 3.300 | 3.300 | 40,158 | -0.02(-0.60%) |
Dec 27, 2021 | 3.340 | 3.390 | 3.250 | 3.320 | 37,811 | +0.00(+0.00%) |
Dec 23, 2021 | 3.350 | 3.375 | 3.240 | 3.320 | 54,615 | -0.02(-0.60%) |
Dec 22, 2021 | 3.300 | 3.430 | 3.260 | 3.340 | 70,704 | +0.08(+2.45%) |
Dec 21, 2021 | 3.280 | 3.400 | 3.250 | 3.260 | 66,646 | +0.01(+0.31%) |
Dec 20, 2021 | 3.413 | 3.413 | 3.080 | 3.250 | 45,407 | -0.18(-5.25%) |
Dec 17, 2021 | 3.260 | 3.430 | 3.260 | 3.430 | 20,224 | +0.13(+3.94%) |
Dec 16, 2021 | 3.380 | 3.620 | 3.260 | 3.300 | 41,984 | +0.03(+0.92%) |
Dec 15, 2021 | 3.320 | 3.320 | 3.260 | 3.270 | 18,383 | -0.07(-2.10%) |
Dec 14, 2021 | 3.300 | 3.460 | 3.240 | 3.340 | 51,278 | -0.05(-1.47%) |
Dec 13, 2021 | 3.565 | 3.575 | 3.390 | 3.390 | 29,532 | -0.15(-4.24%) |
Dec 10, 2021 | 3.550 | 3.570 | 3.500 | 3.540 | 24,417 | +0.04(+1.14%) |
Dec 09, 2021 | 3.860 | 3.960 | 3.460 | 3.500 | 72,918 | -0.18(-4.89%) |
Dec 08, 2021 | 3.650 | 3.720 | 3.560 | 3.680 | 20,027 | +0.03(+0.82%) |
Dec 07, 2021 | 3.688 | 3.695 | 3.490 | 3.650 | 25,951 | -0.04(-1.08%) |
Dec 06, 2021 | 3.880 | 4.090 | 3.660 | 3.690 | 21,147 | -0.19(-4.90%) |
Dec 03, 2021 | 3.880 | 3.931 | 3.800 | 3.880 | 19,421 | -0.06(-1.52%) |
Dec 02, 2021 | 3.880 | 3.998 | 3.790 | 3.940 | 18,747 | +0.05(+1.29%) |
Dec 01, 2021 | 3.750 | 3.910 | 3.750 | 3.890 | 36,108 | +0.17(+4.57%) |
Nov 30, 2021 | 3.950 | 4.100 | 3.550 | 3.720 | 35,562 | -0.27(-6.77%) |
Nov 29, 2021 | 4.430 | 4.570 | 3.990 | 3.990 | 24,235 | -0.32(-7.42%) |
Nov 26, 2021 | 4.410 | 4.430 | 4.250 | 4.310 | 18,451 | -0.17(-3.79%) |
Nov 24, 2021 | 4.635 | 4.657 | 4.480 | 4.480 | 21,285 | -0.14(-3.03%) |
Nov 23, 2021 | 4.750 | 4.800 | 4.600 | 4.620 | 105,107 | -0.06(-1.28%) |
Nov 22, 2021 | 4.830 | 4.840 | 4.270 | 4.680 | 109,959 | -0.08(-1.68%) |
Nov 19, 2021 | 4.740 | 4.790 | 4.710 | 4.760 | 102,832 | +0.00(+0.00%) |
Nov 18, 2021 | 4.780 | 4.800 | 4.760 | 4.760 | 56,452 | -0.03(-0.63%) |
Nov 17, 2021 | 4.840 | 4.840 | 4.630 | 4.790 | 26,586 | -0.06(-1.24%) |
Nov 16, 2021 | 4.900 | 4.900 | 4.790 | 4.850 | 21,448 | -0.03(-0.61%) |
Nov 15, 2021 | 4.950 | 4.950 | 4.820 | 4.880 | 22,915 | -0.02(-0.41%) |
Nov 12, 2021 | 4.780 | 4.950 | 4.780 | 4.900 | 37,959 | +0.15(+3.16%) |
Nov 11, 2021 | 4.700 | 4.753 | 4.690 | 4.750 | 20,040 | +0.02(+0.42%) |
Nov 10, 2021 | 4.855 | 4.730 | 15,116 | -0.17(-3.47%) | ||
Nov 09, 2021 | 4.950 | 4.950 | 4.730 | 4.900 | 4,308 | -0.06(-1.21%) |
Nov 08, 2021 | 4.950 | 4.960 | 4.760 | 4.960 | 10,939 | +0.06(+1.22%) |
Nov 05, 2021 | 4.810 | 4.900 | 4.810 | 4.900 | 13,698 | +0.10(+2.08%) |
Nov 04, 2021 | 4.610 | 5.000 | 4.610 | 4.800 | 13,948 | +0.19(+4.12%) |
Nov 03, 2021 | 4.630 | 4.660 | 4.580 | 4.610 | 27,559 | -0.03(-0.65%) |
Nov 02, 2021 | 4.720 | 4.720 | 4.530 | 4.640 | 11,374 | +0.00(+0.00%) |