Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.300 | 3.400 | 54,671 | +0.04(+1.19%) | ||
Jan 28, 2022 | 3.400 | 3.400 | 3.233 | 3.360 | 63,605 | -0.01(-0.30%) |
Jan 27, 2022 | 3.450 | 3.490 | 3.300 | 3.370 | 26,363 | -0.05(-1.46%) |
Jan 26, 2022 | 3.692 | 3.709 | 3.420 | 3.420 | 24,443 | -0.15(-4.20%) |
Jan 25, 2022 | 3.470 | 3.600 | 3.450 | 3.570 | 22,884 | +0.03(+0.85%) |
Jan 24, 2022 | 3.520 | 3.600 | 3.330 | 3.540 | 149,191 | -0.11(-3.01%) |
Jan 21, 2022 | 3.840 | 3.900 | 3.640 | 3.650 | 75,565 | -0.26(-6.65%) |
Jan 20, 2022 | 4.000 | 4.000 | 3.870 | 3.910 | 22,716 | +0.06(+1.56%) |
Jan 19, 2022 | 3.830 | 3.901 | 3.800 | 3.850 | 34,149 | +0.01(+0.26%) |
Jan 18, 2022 | 3.910 | 3.940 | 3.780 | 3.840 | 46,164 | -0.10(-2.65%) |
Jan 14, 2022 | 3.945 | 0 | +0.10(+2.72%) | |||
Jan 13, 2022 | 3.900 | 3.910 | 3.835 | 3.840 | 34,024 | -0.06(-1.54%) |
Jan 12, 2022 | 3.910 | 3.940 | 3.850 | 3.900 | 25,128 | +0.04(+1.04%) |
Jan 11, 2022 | 3.840 | 3.930 | 3.800 | 3.860 | 30,638 | +0.07(+1.85%) |
Jan 10, 2022 | 3.900 | 3.900 | 3.760 | 3.790 | 37,066 | -0.09(-2.26%) |
Jan 07, 2022 | 4.018 | 4.018 | 3.816 | 3.877 | 78,529 | -0.02(-0.58%) |
Jan 06, 2022 | 4.070 | 4.070 | 3.900 | 3.900 | 39,872 | -0.14(-3.47%) |
Jan 05, 2022 | 4.140 | 4.190 | 3.950 | 4.040 | 39,143 | -0.13(-3.12%) |
Jan 04, 2022 | 4.220 | 4.240 | 3.940 | 4.170 | 36,818 | +0.02(+0.48%) |
Jan 03, 2022 | 3.850 | 4.190 | 3.850 | 4.150 | 77,722 | +0.38(+10.08%) |
Dec 31, 2021 | 3.980 | 3.990 | 3.720 | 3.770 | 157,321 | -0.16(-4.07%) |
Dec 30, 2021 | 4.090 | 4.150 | 3.835 | 3.930 | 190,071 | -0.16(-3.91%) |
Dec 29, 2021 | 4.190 | 4.240 | 4.000 | 4.090 | 86,560 | -0.12(-2.85%) |
Dec 28, 2021 | 4.220 | 4.250 | 4.065 | 4.210 | 88,498 | +0.03(+0.72%) |
Dec 27, 2021 | 4.380 | 4.430 | 4.170 | 4.180 | 60,085 | -0.22(-5.00%) |
Dec 23, 2021 | 4.360 | 4.480 | 4.301 | 4.400 | 62,572 | +0.08(+1.85%) |
Dec 22, 2021 | 4.300 | 4.392 | 4.190 | 4.320 | 96,024 | +0.00(+0.00%) |
Dec 21, 2021 | 4.320 | 4.350 | 4.180 | 4.320 | 48,285 | +0.11(+2.61%) |
Dec 20, 2021 | 4.080 | 4.331 | 4.050 | 4.210 | 70,710 | +0.01(+0.24%) |
Dec 17, 2021 | 4.100 | 4.265 | 3.941 | 4.200 | 60,513 | +0.06(+1.45%) |
Dec 16, 2021 | 4.230 | 4.250 | 3.950 | 4.140 | 65,419 | -0.07(-1.66%) |
Dec 15, 2021 | 4.230 | 4.250 | 4.000 | 4.210 | 83,329 | +0.05(+1.20%) |
Dec 14, 2021 | 4.200 | 4.320 | 4.140 | 4.160 | 77,446 | -0.13(-3.03%) |
Dec 13, 2021 | 4.250 | 4.340 | 4.100 | 4.290 | 214,189 | -0.37(-7.94%) |
Dec 10, 2021 | 4.650 | 4.800 | 4.450 | 4.660 | 122,390 | +0.12(+2.64%) |
Dec 09, 2021 | 4.930 | 4.930 | 4.450 | 4.540 | 167,491 | -0.40(-8.10%) |
Dec 08, 2021 | 4.680 | 4.940 | 4.440 | 4.940 | 231,037 | +0.50(+11.26%) |
Dec 07, 2021 | 4.280 | 4.500 | 4.280 | 4.440 | 94,060 | +0.24(+5.71%) |
Dec 06, 2021 | 3.990 | 4.240 | 3.940 | 4.200 | 104,296 | +0.15(+3.70%) |
Dec 03, 2021 | 4.380 | 4.400 | 3.940 | 4.050 | 137,284 | -0.30(-6.90%) |
Dec 02, 2021 | 4.200 | 4.439 | 4.100 | 4.350 | 112,442 | +0.13(+3.08%) |
Dec 01, 2021 | 4.450 | 4.450 | 4.160 | 4.220 | 219,866 | -0.21(-4.74%) |
Nov 30, 2021 | 4.390 | 4.490 | 4.100 | 4.430 | 127,716 | -0.07(-1.56%) |
Nov 29, 2021 | 4.250 | 5.280 | 4.180 | 4.500 | 945,606 | +0.24(+5.63%) |
Nov 26, 2021 | 4.150 | 4.340 | 4.150 | 4.260 | 14,151 | -0.05(-1.16%) |
Nov 24, 2021 | 4.240 | 4.380 | 4.152 | 4.310 | 40,542 | +0.07(+1.65%) |
Nov 23, 2021 | 4.290 | 4.360 | 4.100 | 4.240 | 95,168 | -0.06(-1.40%) |
Nov 22, 2021 | 4.420 | 4.420 | 4.200 | 4.300 | 47,497 | -0.05(-1.15%) |
Nov 19, 2021 | 4.160 | 4.389 | 4.150 | 4.350 | 51,999 | +0.13(+3.08%) |
Nov 18, 2021 | 4.380 | 4.300 | 4.220 | 4.220 | 81,946 | -0.18(-4.09%) |
Nov 17, 2021 | 4.590 | 4.590 | 4.350 | 4.400 | 68,475 | -0.17(-3.72%) |
Nov 16, 2021 | 4.640 | 4.700 | 4.510 | 4.570 | 37,571 | -0.09(-1.93%) |
Nov 15, 2021 | 4.740 | 4.820 | 4.560 | 4.660 | 37,740 | -0.01(-0.21%) |
Nov 12, 2021 | 4.680 | 4.850 | 4.600 | 4.670 | 97,970 | -0.07(-1.48%) |
Nov 11, 2021 | 4.700 | 4.800 | 4.675 | 4.740 | 61,117 | +0.06(+1.27%) |
Nov 10, 2021 | 4.760 | 4.681 | 67,265 | -0.14(-2.89%) | ||
Nov 09, 2021 | 4.840 | 4.880 | 4.711 | 4.820 | 33,557 | -0.05(-1.03%) |
Nov 08, 2021 | 4.740 | 4.870 | 4.700 | 4.870 | 44,184 | +0.19(+4.06%) |
Nov 05, 2021 | 4.850 | 4.850 | 4.650 | 4.680 | 56,946 | -0.12(-2.50%) |
Nov 04, 2021 | 4.860 | 4.880 | 4.740 | 4.800 | 35,192 | -0.11(-2.21%) |
Nov 03, 2021 | 4.860 | 4.960 | 4.820 | 4.908 | 61,604 | +0.03(+0.58%) |
Nov 02, 2021 | 4.920 | 4.920 | 4.820 | 4.880 | 24,954 | +0.01(+0.21%) |