Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.592 | 30,694 | -0.25(-6.46%) | |||
Jan 26, 2022 | 3.840 | 6,592 | +0.04(+1.05%) | |||
Jan 25, 2022 | 3.810 | 3.810 | 3.740 | 3.800 | 6,600 | +0.29(+8.26%) |
Jan 24, 2022 | 3.740 | 3.740 | 3.500 | 3.510 | 4,565 | -0.16(-4.23%) |
Jan 21, 2022 | 3.750 | 3.800 | 3.610 | 3.665 | 5,210 | -0.27(-6.98%) |
Jan 18, 2022 | 3.940 | 21 | +0.04(+1.16%) | |||
Jan 14, 2022 | 3.895 | 0 | -0.08(-2.01%) | |||
Jan 12, 2022 | 3.975 | 0 | +0.02(+0.38%) | |||
Jan 11, 2022 | 3.960 | 3.960 | 3.960 | 3.960 | 39,935 | +0.13(+3.39%) |
Jan 10, 2022 | 3.830 | 3.830 | 3.830 | 3.830 | 2,550 | -0.16(-4.01%) |
Jan 07, 2022 | 4.010 | 4.010 | 3.990 | 3.990 | 650 | -0.04(-0.99%) |
Jan 05, 2022 | 4.030 | 4.030 | 4.030 | 0 | +0.05(+1.26%) | |
Jan 04, 2022 | 3.965 | 3.980 | 3.940 | 3.980 | 1,800 | +0.05(+1.27%) |
Jan 03, 2022 | 3.920 | 3.930 | 3.920 | 3.930 | 2,875 | +0.01(+0.26%) |
Dec 31, 2021 | 3.940 | 3.950 | 3.920 | 3.920 | 21,895 | -0.05(-1.26%) |
Dec 30, 2021 | 3.905 | 3.970 | 3.900 | 3.970 | 23,627 | +0.03(+0.76%) |
Dec 29, 2021 | 3.920 | 3.940 | 3.920 | 3.940 | 16,606 | +0.04(+1.03%) |
Dec 28, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | -0.03(-0.76%) |
Dec 27, 2021 | 3.910 | 3.950 | 3.900 | 3.930 | 15,900 | -0.09(-2.34%) |
Dec 23, 2021 | 3.940 | 4.024 | 3.940 | 4.024 | 6,974 | +0.10(+2.65%) |
Dec 22, 2021 | 3.880 | 3.970 | 3.880 | 3.920 | 18,194 | +0.05(+1.29%) |
Dec 21, 2021 | 3.915 | 3.915 | 3.855 | 3.870 | 3,545 | +0.02(+0.39%) |
Dec 20, 2021 | 3.980 | 3.980 | 3.855 | 3.855 | 2,186 | -0.02(-0.39%) |
Dec 17, 2021 | 3.770 | 3.870 | 3.770 | 3.870 | 342 | +0.03(+0.78%) |
Dec 16, 2021 | 3.850 | 4.000 | 3.840 | 3.840 | 7,110 | -0.10(-2.41%) |
Dec 15, 2021 | 3.870 | 3.935 | 3.870 | 3.935 | 3,735 | +0.10(+2.47%) |
Dec 14, 2021 | 3.840 | 4.010 | 3.840 | 3.840 | 1,475 | -0.14(-3.40%) |
Dec 13, 2021 | 3.980 | 3.980 | 3.950 | 3.975 | 3,445 | -0.02(-0.62%) |
Dec 09, 2021 | 4.000 | 4.000 | 4.000 | 60,000 | +0.00(+0.00%) | |
Dec 08, 2021 | 3.880 | 4.010 | 3.880 | 4.000 | 19,918 | +0.12(+3.09%) |
Dec 07, 2021 | 3.950 | 4.010 | 3.880 | 3.880 | 5,222 | -0.02(-0.51%) |
Dec 06, 2021 | 3.935 | 3.940 | 3.840 | 3.900 | 2,856 | +0.04(+1.04%) |
Dec 03, 2021 | 3.780 | 3.975 | 3.780 | 3.860 | 4,279 | -0.11(-2.77%) |
Dec 02, 2021 | 4.030 | 4.030 | 3.960 | 3.970 | 177,033 | -0.09(-2.22%) |
Dec 01, 2021 | 4.100 | 4.100 | 4.040 | 4.060 | 169,489 | -0.06(-1.46%) |
Nov 30, 2021 | 4.200 | 4.200 | 4.120 | 4.120 | 4,900 | -0.08(-1.90%) |
Nov 29, 2021 | 4.220 | 4.220 | 4.200 | 4.200 | 10,730 | +0.00(+0.00%) |
Nov 26, 2021 | 4.220 | 4.240 | 4.200 | 4.200 | 11,010 | -0.23(-5.19%) |
Nov 24, 2021 | 4.430 | 4.430 | 4.430 | 4.430 | 275 | -0.01(-0.23%) |
Nov 23, 2021 | 4.440 | 4.440 | 4.440 | 4.440 | 1,111 | -0.01(-0.22%) |
Nov 22, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.00(+0.00%) |
Nov 19, 2021 | 4.400 | 4.450 | 4.400 | 4.450 | 10,000 | +0.06(+1.37%) |
Nov 18, 2021 | 4.320 | 4.400 | 4.320 | 4.390 | 13,670 | +0.13(+3.05%) |
Nov 17, 2021 | 4.260 | 4.260 | 4.260 | 4.260 | 336 | -0.16(-3.51%) |
Nov 16, 2021 | 4.415 | 4.415 | 4.415 | 4.415 | 201 | -0.09(-2.11%) |
Nov 15, 2021 | 4.450 | 4.600 | 4.450 | 4.510 | 2,975 | +0.14(+3.26%) |
Nov 12, 2021 | 4.500 | 4.500 | 4.340 | 4.367 | 7,150 | -0.13(-2.94%) |
Nov 11, 2021 | 4.565 | 4.565 | 4.500 | 4.500 | 6,782 | -0.15(-3.23%) |
Nov 09, 2021 | 4.650 | 4.670 | 4.570 | 4.650 | 4,224 | -0.04(-0.85%) |
Nov 08, 2021 | 4.700 | 4.700 | 4.690 | 4.690 | 2,306 | +0.00(+0.00%) |
Nov 05, 2021 | 4.850 | 4.850 | 4.690 | 4.690 | 2,140 | +0.08(+1.74%) |
Nov 04, 2021 | 4.685 | 4.750 | 4.610 | 4.610 | 4,501 | -0.07(-1.60%) |
Nov 03, 2021 | 4.720 | 4.720 | 4.650 | 4.685 | 880 | +0.12(+2.74%) |
Nov 02, 2021 | 4.560 | 4.560 | 4.560 | 4.560 | 329 | -0.23(-4.81%) |