Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.951 | 3.968 | 3.908 | 3.959 | 1,302,661 | -0.03(-0.65%) |
Jan 28, 2022 | 3.933 | 3.976 | 3.916 | 3.985 | 2,130,341 | +0.08(+1.97%) |
Jan 27, 2022 | 3.933 | 3.959 | 3.874 | 3.908 | 7,788,759 | +0.02(+0.44%) |
Jan 26, 2022 | 3.959 | 3.968 | 3.865 | 3.891 | 2,066,859 | -0.04(-1.09%) |
Jan 25, 2022 | 3.899 | 3.951 | 3.874 | 3.933 | 2,829,259 | +0.05(+1.32%) |
Jan 24, 2022 | 3.891 | 3.899 | 3.788 | 3.882 | 6,413,982 | +0.08(+2.03%) |
Jan 21, 2022 | 3.831 | 3.856 | 3.788 | 3.805 | 2,203,435 | -0.01(-0.22%) |
Jan 20, 2022 | 3.865 | 3.865 | 3.805 | 3.814 | 1,437,727 | -0.07(-1.77%) |
Jan 19, 2022 | 3.908 | 3.908 | 3.856 | 3.882 | 1,247,032 | -0.03(-0.66%) |
Jan 18, 2022 | 3.925 | 3.933 | 3.882 | 3.908 | 1,655,414 | -0.02(-0.44%) |
Jan 14, 2022 | 3.925 | 0 | +0.05(+1.33%) | |||
Jan 13, 2022 | 3.882 | 3.916 | 3.874 | 3.874 | 1,508,879 | +0.02(+0.44%) |
Jan 12, 2022 | 3.805 | 3.865 | 3.805 | 3.856 | 1,373,668 | +0.00(+0.00%) |
Jan 11, 2022 | 3.822 | 3.861 | 3.801 | 3.856 | 1,192,877 | +0.01(+0.22%) |
Jan 10, 2022 | 3.865 | 3.908 | 3.848 | 3.848 | 2,585,221 | +0.09(+2.28%) |
Jan 07, 2022 | 3.736 | 3.771 | 3.736 | 3.762 | 1,488,624 | +0.04(+1.15%) |
Jan 06, 2022 | 3.736 | 3.745 | 3.706 | 3.719 | 2,242,136 | +0.08(+2.12%) |
Jan 05, 2022 | 3.694 | 3.719 | 3.625 | 3.642 | 1,472,070 | -0.03(-0.93%) |
Jan 04, 2022 | 3.685 | 3.711 | 3.676 | 3.676 | 1,995,890 | -0.03(-0.69%) |
Jan 03, 2022 | 3.702 | 3.719 | 3.676 | 3.702 | 2,240,305 | +0.07(+1.89%) |
Dec 31, 2021 | 3.659 | 3.685 | 3.625 | 3.634 | 2,978,210 | -0.03(-0.93%) |
Dec 30, 2021 | 3.702 | 3.724 | 3.659 | 3.668 | 1,824,380 | -0.09(-2.51%) |
Dec 29, 2021 | 3.762 | 3.771 | 3.745 | 3.762 | 1,400,037 | +0.02(+0.46%) |
Dec 28, 2021 | 3.762 | 3.796 | 3.741 | 3.745 | 1,869,384 | -0.01(-0.23%) |
Dec 27, 2021 | 3.745 | 3.762 | 3.728 | 3.754 | 1,944,173 | +0.03(+0.69%) |
Dec 23, 2021 | 3.736 | 3.762 | 3.724 | 3.728 | 2,804,380 | +0.01(+0.23%) |
Dec 22, 2021 | 3.694 | 3.728 | 3.694 | 3.719 | 1,491,578 | +0.02(+0.46%) |
Dec 21, 2021 | 3.676 | 3.711 | 3.676 | 3.702 | 2,144,384 | +0.03(+0.70%) |
Dec 20, 2021 | 3.642 | 3.685 | 3.625 | 3.676 | 2,856,156 | -0.02(-0.46%) |
Dec 17, 2021 | 3.668 | 3.702 | 3.668 | 3.694 | 4,450,724 | +0.04(+1.17%) |
Dec 16, 2021 | 3.642 | 3.689 | 3.642 | 3.651 | 1,759,131 | -0.06(-1.62%) |
Dec 15, 2021 | 3.676 | 3.711 | 3.655 | 3.711 | 2,048,911 | +0.02(+0.46%) |
Dec 14, 2021 | 3.642 | 3.724 | 3.642 | 3.694 | 3,167,676 | +0.14(+3.86%) |
Dec 13, 2021 | 3.574 | 3.580 | 3.539 | 3.556 | 1,559,047 | -0.06(-1.66%) |
Dec 10, 2021 | 3.574 | 3.616 | 3.565 | 3.616 | 2,010,434 | +0.05(+1.44%) |
Dec 09, 2021 | 3.582 | 3.582 | 3.556 | 3.565 | 986,659 | -0.05(-1.42%) |
Dec 08, 2021 | 3.608 | 3.634 | 3.599 | 3.616 | 1,962,576 | -0.01(-0.24%) |
Dec 07, 2021 | 3.642 | 3.651 | 3.625 | 3.625 | 3,382,718 | -0.02(-0.47%) |
Dec 06, 2021 | 3.608 | 3.676 | 3.608 | 3.642 | 5,687,703 | +0.08(+2.16%) |
Dec 03, 2021 | 3.556 | 3.565 | 3.531 | 3.565 | 2,323,676 | -0.04(-1.19%) |
Dec 02, 2021 | 3.599 | 3.625 | 3.591 | 3.608 | 2,431,461 | -0.03(-0.94%) |
Dec 01, 2021 | 3.736 | 3.745 | 3.634 | 3.642 | 3,142,329 | -0.08(-2.14%) |
Nov 30, 2021 | 3.705 | 3.722 | 3.689 | 3.722 | 3,475,737 | +0.07(+2.04%) |
Nov 29, 2021 | 3.648 | 3.672 | 3.623 | 3.648 | 4,742,806 | +0.02(+0.45%) |
Nov 26, 2021 | 3.615 | 3.639 | 3.582 | 3.631 | 2,189,278 | -0.08(-2.22%) |
Nov 24, 2021 | 3.705 | 3.722 | 3.689 | 3.714 | 5,446,762 | -0.05(-1.32%) |
Nov 23, 2021 | 3.705 | 3.763 | 3.697 | 3.763 | 4,921,725 | -0.11(-2.77%) |
Nov 22, 2021 | 3.829 | 3.895 | 3.821 | 3.870 | 3,302,496 | +0.20(+5.39%) |
Nov 19, 2021 | 3.705 | 3.718 | 3.648 | 3.672 | 2,161,225 | -0.02(-0.67%) |
Nov 18, 2021 | 3.714 | 3.697 | 3.681 | 3.697 | 2,552,215 | +0.02(+0.67%) |
Nov 17, 2021 | 3.631 | 3.672 | 3.631 | 3.672 | 1,698,778 | +0.01(+0.23%) |
Nov 16, 2021 | 3.738 | 3.747 | 3.648 | 3.664 | 1,284,287 | -0.02(-0.67%) |
Nov 15, 2021 | 3.714 | 3.728 | 3.672 | 3.689 | 10,649,732 | -0.06(-1.54%) |
Nov 12, 2021 | 3.722 | 3.763 | 3.722 | 3.747 | 1,777,163 | -0.01(-0.22%) |
Nov 11, 2021 | 3.722 | 3.763 | 3.714 | 3.755 | 2,030,046 | +0.04(+1.11%) |
Nov 10, 2021 | 3.714 | 3.714 | 2,845,260 | +0.06(+1.58%) | ||
Nov 09, 2021 | 3.656 | 3.672 | 3.639 | 3.656 | 2,265,488 | +0.06(+1.61%) |
Nov 08, 2021 | 3.615 | 3.615 | 3.582 | 3.598 | 2,409,965 | +0.00(+0.00%) |
Nov 05, 2021 | 3.565 | 3.623 | 3.565 | 3.598 | 2,020,331 | +0.11(+3.07%) |
Nov 04, 2021 | 3.507 | 3.515 | 3.466 | 3.491 | 3,131,232 | -0.14(-3.86%) |
Nov 03, 2021 | 3.565 | 3.631 | 3.565 | 3.631 | 1,826,032 | +0.04(+1.15%) |
Nov 02, 2021 | 3.639 | 3.639 | 3.590 | 3.590 | 1,657,006 | -0.07(-2.03%) |