Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.335 | 3.510 | 3.491 | 4,829,364 | +0.18(+5.59%) | |
Jan 28, 2022 | 3.365 | 3.374 | 3.248 | 3.306 | 7,267,391 | -0.12(-3.41%) |
Jan 27, 2022 | 3.491 | 3.569 | 3.403 | 3.423 | 7,454,333 | -0.18(-5.12%) |
Jan 26, 2022 | 3.861 | 3.909 | 3.549 | 3.608 | 10,703,093 | -0.44(-10.82%) |
Jan 25, 2022 | 3.831 | 4.055 | 3.802 | 4.045 | 7,831,804 | +0.14(+3.48%) |
Jan 24, 2022 | 3.909 | 3.929 | 3.728 | 3.909 | 9,136,866 | -0.06(-1.47%) |
Jan 21, 2022 | 4.065 | 4.104 | 3.948 | 3.967 | 5,719,366 | -0.03(-0.73%) |
Jan 20, 2022 | 4.143 | 4.147 | 3.997 | 3.997 | 7,923,091 | -0.09(-2.14%) |
Jan 19, 2022 | 3.627 | 4.123 | 3.608 | 4.084 | 12,442,067 | +0.57(+16.34%) |
Jan 18, 2022 | 3.540 | 3.588 | 3.491 | 3.510 | 4,640,773 | -0.11(-2.96%) |
Jan 14, 2022 | 3.617 | 0 | -0.05(-1.33%) | |||
Jan 13, 2022 | 3.763 | 3.783 | 3.659 | 3.666 | 3,110,830 | -0.11(-2.83%) |
Jan 12, 2022 | 3.715 | 3.773 | 3.685 | 3.773 | 4,860,273 | +0.12(+3.19%) |
Jan 11, 2022 | 3.540 | 3.656 | 3.501 | 3.656 | 5,778,790 | +0.23(+6.82%) |
Jan 10, 2022 | 3.394 | 3.438 | 3.321 | 3.423 | 4,760,956 | +0.01(+0.28%) |
Jan 07, 2022 | 3.462 | 3.462 | 3.384 | 3.413 | 3,727,344 | -0.02(-0.57%) |
Jan 06, 2022 | 3.579 | 3.597 | 3.423 | 3.433 | 6,122,279 | -0.26(-7.11%) |
Jan 05, 2022 | 3.831 | 3.899 | 3.676 | 3.695 | 6,215,629 | -0.10(-2.56%) |
Jan 04, 2022 | 3.851 | 3.890 | 3.763 | 3.792 | 4,945,171 | +0.01(+0.26%) |
Jan 03, 2022 | 3.880 | 3.891 | 3.768 | 3.783 | 3,945,729 | -0.21(-5.35%) |
Dec 31, 2021 | 3.977 | 4.006 | 3.929 | 3.997 | 2,010,855 | +0.03(+0.74%) |
Dec 30, 2021 | 3.890 | 3.967 | 3.856 | 3.967 | 4,426,791 | +0.14(+3.55%) |
Dec 29, 2021 | 3.792 | 3.880 | 3.783 | 3.831 | 3,588,261 | +0.02(+0.51%) |
Dec 28, 2021 | 3.890 | 3.938 | 3.812 | 3.812 | 2,996,214 | -0.07(-1.75%) |
Dec 27, 2021 | 3.802 | 3.890 | 3.773 | 3.880 | 2,526,520 | +0.04(+1.01%) |
Dec 23, 2021 | 3.822 | 3.875 | 3.763 | 3.841 | 3,471,921 | -0.01(-0.25%) |
Dec 22, 2021 | 3.851 | 3.861 | 3.768 | 3.851 | 2,940,817 | +0.02(+0.51%) |
Dec 21, 2021 | 3.841 | 3.846 | 3.734 | 3.831 | 4,914,261 | +0.08(+2.07%) |
Dec 20, 2021 | 3.685 | 3.773 | 3.647 | 3.754 | 4,355,585 | +0.10(+2.66%) |
Dec 17, 2021 | 3.773 | 3.802 | 3.627 | 3.656 | 13,520,164 | -0.02(-0.53%) |
Dec 16, 2021 | 3.491 | 3.676 | 3.462 | 3.676 | 5,057,782 | +0.28(+8.31%) |
Dec 15, 2021 | 3.510 | 3.520 | 3.301 | 3.394 | 6,922,464 | -0.09(-2.51%) |
Dec 14, 2021 | 3.491 | 3.554 | 3.433 | 3.481 | 5,894,189 | -0.02(-0.56%) |
Dec 13, 2021 | 3.549 | 3.598 | 3.491 | 3.501 | 7,386,848 | -0.05(-1.37%) |
Dec 10, 2021 | 3.685 | 3.685 | 3.540 | 3.549 | 6,186,241 | -0.18(-4.95%) |
Dec 09, 2021 | 3.783 | 3.802 | 3.671 | 3.734 | 5,069,265 | -0.08(-2.04%) |
Dec 08, 2021 | 3.841 | 3.865 | 3.763 | 3.812 | 5,089,670 | -0.07(-1.75%) |
Dec 07, 2021 | 4.026 | 4.055 | 3.861 | 3.880 | 8,192,807 | -0.10(-2.44%) |
Dec 06, 2021 | 4.065 | 4.113 | 3.967 | 3.977 | 6,048,348 | -0.13(-3.08%) |
Dec 03, 2021 | 4.133 | 4.152 | 4.002 | 4.104 | 10,027,846 | +0.10(+2.43%) |
Dec 02, 2021 | 4.074 | 4.094 | 3.938 | 4.006 | 7,849,241 | +0.00(+0.00%) |
Dec 01, 2021 | 4.249 | 4.279 | 3.997 | 4.006 | 7,530,830 | -0.14(-3.29%) |
Nov 30, 2021 | 4.045 | 4.211 | 4.045 | 4.143 | 8,511,334 | +0.21(+5.45%) |
Nov 29, 2021 | 3.831 | 3.929 | 3.763 | 3.929 | 9,223,048 | +0.18(+4.66%) |
Nov 26, 2021 | 3.841 | 3.870 | 3.685 | 3.754 | 4,229,980 | -0.03(-0.77%) |
Nov 24, 2021 | 3.754 | 3.822 | 3.724 | 3.783 | 3,338,409 | -0.04(-1.02%) |
Nov 23, 2021 | 3.841 | 3.870 | 3.744 | 3.822 | 5,585,604 | -0.09(-2.24%) |
Nov 22, 2021 | 3.880 | 3.943 | 3.773 | 3.909 | 6,052,477 | -0.01(-0.25%) |
Nov 19, 2021 | 4.055 | 4.070 | 3.914 | 3.919 | 4,542,133 | -0.14(-3.36%) |
Nov 18, 2021 | 4.133 | 4.151 | 4.026 | 4.055 | 4,958,190 | -0.08(-1.88%) |
Nov 17, 2021 | 4.143 | 4.201 | 4.094 | 4.133 | 7,055,109 | +0.13(+3.16%) |
Nov 16, 2021 | 4.055 | 4.094 | 3.987 | 4.006 | 4,842,630 | -0.02(-0.48%) |
Nov 15, 2021 | 3.987 | 4.036 | 3.938 | 4.026 | 3,882,147 | +0.07(+1.72%) |
Nov 12, 2021 | 3.899 | 3.987 | 3.846 | 3.958 | 6,559,650 | -0.04(-0.97%) |
Nov 11, 2021 | 3.899 | 4.055 | 3.899 | 3.997 | 11,672,169 | +0.29(+7.87%) |
Nov 10, 2021 | 3.637 | 3.608 | 3.705 | 9,993,262 | +0.20(+5.83%) | |
Nov 09, 2021 | 3.549 | 3.574 | 3.452 | 3.501 | 7,328,823 | -0.04(-1.10%) |
Nov 08, 2021 | 3.579 | 3.617 | 3.510 | 3.540 | 6,212,159 | +0.01(+0.28%) |
Nov 05, 2021 | 3.433 | 3.530 | 3.384 | 3.530 | 6,393,136 | +0.10(+2.83%) |
Nov 04, 2021 | 3.569 | 3.637 | 3.423 | 3.433 | 6,513,006 | -0.03(-0.84%) |
Nov 03, 2021 | 3.403 | 3.510 | 3.355 | 3.462 | 8,148,010 | +0.01(+0.28%) |
Nov 02, 2021 | 3.472 | 3.481 | 3.403 | 3.452 | 3,079,853 | -0.04(-1.11%) |