Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.570 | 3.830 | 3.730 | 782,696 | +0.13(+3.61%) | |
Jan 28, 2022 | 3.620 | 3.691 | 3.520 | 3.600 | 419,235 | -0.05(-1.37%) |
Jan 27, 2022 | 3.920 | 3.920 | 3.570 | 3.650 | 611,727 | -0.11(-2.93%) |
Jan 26, 2022 | 3.760 | 3.950 | 3.641 | 3.760 | 984,238 | +0.12(+3.30%) |
Jan 25, 2022 | 3.320 | 3.700 | 3.260 | 3.640 | 745,624 | +0.26(+7.69%) |
Jan 24, 2022 | 3.300 | 3.400 | 3.100 | 3.380 | 1,240,383 | -0.07(-2.03%) |
Jan 21, 2022 | 3.610 | 3.680 | 3.400 | 3.450 | 969,681 | -0.27(-7.26%) |
Jan 20, 2022 | 3.800 | 3.960 | 3.670 | 3.720 | 510,599 | -0.08(-2.11%) |
Jan 19, 2022 | 3.820 | 3.900 | 3.705 | 3.800 | 523,968 | +0.03(+0.80%) |
Jan 18, 2022 | 3.920 | 4.135 | 3.740 | 3.770 | 1,113,276 | -0.10(-2.58%) |
Jan 14, 2022 | 3.870 | 0 | +0.29(+8.10%) | |||
Jan 13, 2022 | 3.750 | 3.830 | 3.560 | 3.580 | 507,931 | -0.11(-2.98%) |
Jan 12, 2022 | 3.710 | 3.780 | 3.630 | 3.690 | 341,858 | +0.03(+0.82%) |
Jan 11, 2022 | 3.410 | 3.730 | 3.330 | 3.660 | 629,167 | +0.30(+8.93%) |
Jan 10, 2022 | 3.470 | 3.470 | 3.325 | 3.360 | 342,162 | -0.09(-2.61%) |
Jan 07, 2022 | 3.500 | 3.540 | 3.425 | 3.450 | 276,146 | -0.03(-0.86%) |
Jan 06, 2022 | 3.510 | 3.605 | 3.450 | 3.480 | 469,709 | +0.11(+3.26%) |
Jan 05, 2022 | 3.550 | 3.670 | 3.310 | 3.370 | 599,432 | -0.17(-4.80%) |
Jan 04, 2022 | 3.520 | 3.640 | 3.460 | 3.540 | 793,469 | +0.06(+1.72%) |
Jan 03, 2022 | 3.150 | 3.480 | 3.110 | 3.480 | 924,719 | +0.37(+11.90%) |
Dec 31, 2021 | 3.100 | 3.150 | 3.050 | 3.110 | 262,014 | +0.00(+0.00%) |
Dec 30, 2021 | 3.200 | 3.260 | 3.105 | 3.110 | 405,656 | -0.06(-1.89%) |
Dec 29, 2021 | 3.290 | 3.330 | 3.170 | 3.170 | 419,073 | -0.14(-4.23%) |
Dec 28, 2021 | 3.420 | 3.476 | 3.310 | 3.310 | 277,503 | -0.11(-3.22%) |
Dec 27, 2021 | 3.220 | 3.480 | 3.130 | 3.420 | 568,526 | +0.20(+6.21%) |
Dec 23, 2021 | 3.170 | 3.260 | 3.100 | 3.220 | 415,966 | +0.05(+1.58%) |
Dec 22, 2021 | 3.080 | 3.200 | 3.000 | 3.170 | 343,100 | +0.10(+3.26%) |
Dec 21, 2021 | 3.000 | 3.120 | 2.960 | 3.070 | 623,494 | +0.19(+6.60%) |
Dec 20, 2021 | 2.880 | 2.906 | 2.760 | 2.880 | 813,569 | -0.06(-2.04%) |
Dec 17, 2021 | 2.980 | 3.045 | 2.927 | 2.940 | 970,260 | -0.15(-4.85%) |
Dec 16, 2021 | 3.010 | 3.135 | 2.975 | 3.090 | 1,405,446 | +0.09(+3.00%) |
Dec 15, 2021 | 2.920 | 3.040 | 2.790 | 3.000 | 650,135 | +0.06(+2.04%) |
Dec 14, 2021 | 2.980 | 3.055 | 2.915 | 2.940 | 372,126 | -0.05(-1.67%) |
Dec 13, 2021 | 3.060 | 3.082 | 2.940 | 2.990 | 680,553 | -0.12(-3.86%) |
Dec 10, 2021 | 3.130 | 3.160 | 2.990 | 3.110 | 656,253 | +0.01(+0.32%) |
Dec 09, 2021 | 3.200 | 3.250 | 3.060 | 3.100 | 737,230 | -0.19(-5.78%) |
Dec 08, 2021 | 3.380 | 3.441 | 3.280 | 3.290 | 746,798 | -0.10(-2.95%) |
Dec 07, 2021 | 3.310 | 3.450 | 3.250 | 3.390 | 530,086 | +0.14(+4.31%) |
Dec 06, 2021 | 3.170 | 3.310 | 3.100 | 3.250 | 385,353 | +0.08(+2.52%) |
Dec 03, 2021 | 3.250 | 3.320 | 3.090 | 3.170 | 681,928 | -0.05(-1.55%) |
Dec 02, 2021 | 2.960 | 3.240 | 2.940 | 3.220 | 628,344 | +0.26(+8.78%) |
Dec 01, 2021 | 3.230 | 3.260 | 2.940 | 2.960 | 784,376 | -0.20(-6.33%) |
Nov 30, 2021 | 3.050 | 3.200 | 2.940 | 3.160 | 850,709 | +0.01(+0.32%) |
Nov 29, 2021 | 3.230 | 3.370 | 3.110 | 3.150 | 457,440 | +0.01(+0.32%) |
Nov 26, 2021 | 2.950 | 3.170 | 2.950 | 3.140 | 704,488 | -0.15(-4.56%) |
Nov 24, 2021 | 3.240 | 3.440 | 3.200 | 3.290 | 930,807 | +0.05(+1.54%) |
Nov 23, 2021 | 2.960 | 3.305 | 2.960 | 3.240 | 1,467,575 | +0.29(+9.83%) |
Nov 22, 2021 | 2.720 | 3.020 | 2.720 | 2.950 | 1,321,400 | +0.28(+10.49%) |
Nov 19, 2021 | 2.700 | 2.710 | 2.600 | 2.670 | 777,305 | -0.10(-3.61%) |
Nov 18, 2021 | 2.710 | 2.800 | 2.750 | 2.770 | 1,511,749 | -0.06(-2.12%) |
Nov 17, 2021 | 2.840 | 3.015 | 2.785 | 2.830 | 847,776 | -0.07(-2.41%) |
Nov 16, 2021 | 3.020 | 3.020 | 2.885 | 2.900 | 948,250 | -0.13(-4.29%) |
Nov 15, 2021 | 3.160 | 3.200 | 2.900 | 3.030 | 1,574,122 | -0.10(-3.19%) |
Nov 12, 2021 | 3.200 | 3.220 | 3.110 | 3.130 | 893,116 | -0.06(-1.88%) |
Nov 11, 2021 | 3.010 | 3.225 | 3.010 | 3.190 | 849,799 | +0.05(+1.59%) |
Nov 10, 2021 | 3.340 | 3.140 | 1,408,178 | -0.21(-6.27%) | ||
Nov 09, 2021 | 3.450 | 3.480 | 3.322 | 3.350 | 698,079 | -0.10(-2.90%) |
Nov 08, 2021 | 3.540 | 3.660 | 3.440 | 3.450 | 616,587 | -0.06(-1.71%) |
Nov 05, 2021 | 3.490 | 3.570 | 3.400 | 3.510 | 691,301 | +0.07(+2.03%) |
Nov 04, 2021 | 3.500 | 3.566 | 3.370 | 3.440 | 587,379 | -0.04(-1.15%) |
Nov 03, 2021 | 3.400 | 3.580 | 3.370 | 3.480 | 688,746 | +0.00(+0.00%) |
Nov 02, 2021 | 3.570 | 3.580 | 3.350 | 3.480 | 635,313 | -0.04(-1.14%) |