Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.360 | 3.250 | 3.320 | 204,838 | -0.05(-1.48%) | |
Jan 28, 2022 | 3.290 | 3.540 | 3.290 | 3.370 | 395,398 | -0.03(-0.88%) |
Jan 27, 2022 | 3.600 | 3.740 | 3.300 | 3.400 | 201,143 | -0.18(-5.03%) |
Jan 26, 2022 | 3.650 | 3.830 | 3.520 | 3.580 | 460,864 | +0.13(+3.77%) |
Jan 25, 2022 | 3.390 | 3.570 | 3.310 | 3.450 | 134,521 | +0.01(+0.29%) |
Jan 24, 2022 | 3.240 | 3.639 | 3.050 | 3.440 | 484,280 | -0.01(-0.29%) |
Jan 21, 2022 | 3.250 | 3.610 | 3.250 | 3.450 | 142,927 | +0.05(+1.47%) |
Jan 20, 2022 | 3.900 | 3.940 | 3.316 | 3.400 | 259,790 | -0.37(-9.81%) |
Jan 19, 2022 | 4.080 | 4.130 | 3.670 | 3.770 | 245,805 | -0.31(-7.60%) |
Jan 18, 2022 | 4.300 | 4.300 | 4.020 | 4.080 | 198,389 | -0.14(-3.32%) |
Jan 14, 2022 | 4.220 | 0 | +0.40(+10.47%) | |||
Jan 13, 2022 | 3.880 | 3.900 | 3.760 | 3.820 | 77,838 | +0.04(+1.06%) |
Jan 12, 2022 | 3.890 | 3.890 | 3.600 | 3.780 | 79,850 | +0.01(+0.27%) |
Jan 11, 2022 | 3.520 | 3.880 | 3.410 | 3.770 | 166,907 | +0.30(+8.65%) |
Jan 10, 2022 | 3.500 | 3.750 | 3.350 | 3.470 | 164,932 | -0.06(-1.70%) |
Jan 07, 2022 | 3.530 | 3.659 | 3.410 | 3.530 | 53,308 | -0.01(-0.28%) |
Jan 06, 2022 | 3.530 | 3.565 | 3.090 | 3.540 | 164,370 | +0.10(+2.91%) |
Jan 05, 2022 | 3.540 | 3.730 | 3.423 | 3.440 | 114,670 | -0.11(-3.10%) |
Jan 04, 2022 | 3.460 | 3.560 | 3.400 | 3.550 | 94,671 | +0.15(+4.41%) |
Jan 03, 2022 | 3.050 | 3.430 | 3.000 | 3.400 | 157,063 | +0.40(+13.33%) |
Dec 31, 2021 | 3.000 | 3.035 | 2.930 | 3.000 | 39,410 | -0.03(-0.99%) |
Dec 30, 2021 | 3.000 | 3.100 | 2.970 | 3.030 | 67,124 | +0.00(+0.00%) |
Dec 29, 2021 | 3.220 | 3.220 | 2.970 | 3.030 | 111,696 | -0.15(-4.72%) |
Dec 28, 2021 | 2.930 | 3.180 | 2.880 | 3.180 | 155,718 | +0.27(+9.28%) |
Dec 27, 2021 | 2.940 | 3.080 | 2.820 | 2.910 | 208,224 | -0.03(-1.02%) |
Dec 23, 2021 | 2.810 | 2.980 | 2.760 | 2.940 | 80,303 | +0.13(+4.63%) |
Dec 22, 2021 | 2.670 | 2.850 | 2.640 | 2.810 | 123,588 | +0.15(+5.64%) |
Dec 21, 2021 | 2.650 | 2.796 | 2.560 | 2.660 | 181,428 | +0.22(+9.02%) |
Dec 20, 2021 | 2.560 | 2.620 | 2.420 | 2.440 | 240,133 | -0.14(-5.43%) |
Dec 17, 2021 | 2.660 | 2.760 | 2.560 | 2.580 | 114,609 | -0.14(-5.15%) |
Dec 16, 2021 | 2.940 | 2.980 | 2.650 | 2.720 | 141,836 | -0.15(-5.23%) |
Dec 15, 2021 | 2.680 | 2.900 | 2.490 | 2.870 | 252,765 | +0.18(+6.69%) |
Dec 14, 2021 | 2.750 | 2.825 | 2.660 | 2.690 | 181,652 | -0.10(-3.58%) |
Dec 13, 2021 | 3.000 | 3.060 | 2.790 | 2.790 | 139,410 | -0.25(-8.22%) |
Dec 10, 2021 | 3.100 | 3.190 | 2.990 | 3.040 | 27,417 | -0.05(-1.62%) |
Dec 09, 2021 | 3.240 | 3.240 | 3.090 | 3.090 | 43,234 | -0.18(-5.50%) |
Dec 08, 2021 | 3.210 | 3.410 | 3.180 | 3.270 | 130,299 | +0.09(+2.83%) |
Dec 07, 2021 | 3.120 | 3.230 | 3.080 | 3.180 | 112,526 | +0.16(+5.30%) |
Dec 06, 2021 | 2.840 | 3.070 | 2.770 | 3.020 | 84,068 | +0.22(+7.86%) |
Dec 03, 2021 | 3.030 | 3.090 | 2.800 | 2.800 | 117,065 | -0.16(-5.41%) |
Dec 02, 2021 | 2.930 | 3.010 | 2.800 | 2.960 | 140,310 | +0.05(+1.72%) |
Dec 01, 2021 | 3.160 | 3.160 | 2.877 | 2.910 | 128,381 | -0.13(-4.28%) |
Nov 30, 2021 | 3.020 | 3.070 | 2.910 | 3.040 | 133,518 | +0.05(+1.67%) |
Nov 29, 2021 | 3.160 | 3.237 | 2.960 | 2.990 | 128,103 | -0.06(-1.97%) |
Nov 26, 2021 | 3.140 | 3.150 | 2.980 | 3.050 | 217,767 | -0.19(-5.86%) |
Nov 24, 2021 | 3.220 | 3.380 | 3.190 | 3.240 | 85,518 | -0.03(-0.92%) |
Nov 23, 2021 | 3.290 | 3.350 | 3.170 | 3.270 | 89,874 | +0.01(+0.31%) |
Nov 22, 2021 | 3.030 | 3.380 | 3.030 | 3.260 | 320,600 | +0.24(+7.95%) |
Nov 19, 2021 | 3.030 | 3.180 | 2.900 | 3.020 | 216,147 | -0.10(-3.21%) |
Nov 18, 2021 | 3.180 | 3.150 | 3.060 | 3.120 | 207,314 | -0.15(-4.59%) |
Nov 17, 2021 | 3.390 | 3.495 | 3.250 | 3.270 | 146,452 | -0.24(-6.84%) |
Nov 16, 2021 | 3.600 | 3.612 | 3.470 | 3.510 | 131,013 | -0.08(-2.23%) |
Nov 15, 2021 | 3.620 | 3.659 | 3.410 | 3.590 | 114,038 | -0.04(-1.10%) |
Nov 12, 2021 | 3.670 | 3.670 | 3.520 | 3.630 | 165,434 | -0.04(-1.09%) |
Nov 11, 2021 | 3.770 | 3.860 | 3.670 | 3.670 | 103,620 | -0.09(-2.39%) |
Nov 10, 2021 | 4.070 | 3.760 | 179,501 | -0.36(-8.74%) | ||
Nov 09, 2021 | 4.280 | 4.290 | 4.020 | 4.120 | 126,861 | -0.13(-3.06%) |
Nov 08, 2021 | 4.170 | 4.467 | 4.140 | 4.250 | 113,790 | +0.05(+1.19%) |
Nov 05, 2021 | 4.250 | 4.295 | 4.000 | 4.200 | 160,687 | -0.03(-0.71%) |
Nov 04, 2021 | 4.200 | 4.286 | 3.970 | 4.230 | 142,983 | +0.09(+2.17%) |
Nov 03, 2021 | 3.830 | 4.200 | 3.798 | 4.140 | 105,588 | +0.21(+5.34%) |
Nov 02, 2021 | 3.950 | 3.980 | 3.660 | 3.930 | 271,733 | -0.09(-2.24%) |