Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.982 | 4.074 | 4.074 | 1,068,317 | +0.04(+0.91%) | |
Jan 28, 2022 | 4.038 | 4.038 | 3.978 | 4.038 | 1,166,448 | -0.01(-0.23%) |
Jan 27, 2022 | 4.083 | 4.111 | 4.028 | 4.047 | 1,069,794 | -0.01(-0.23%) |
Jan 26, 2022 | 4.138 | 4.138 | 4.038 | 4.056 | 1,097,488 | -0.09(-2.21%) |
Jan 25, 2022 | 4.056 | 4.157 | 4.019 | 4.148 | 2,128,699 | +0.06(+1.57%) |
Jan 24, 2022 | 4.056 | 4.102 | 4.015 | 4.083 | 1,097,587 | -0.05(-1.11%) |
Jan 21, 2022 | 4.093 | 4.166 | 4.093 | 4.129 | 1,458,251 | +0.07(+1.81%) |
Jan 20, 2022 | 4.102 | 4.129 | 4.047 | 4.056 | 909,212 | -0.02(-0.45%) |
Jan 19, 2022 | 4.138 | 4.157 | 4.065 | 4.074 | 684,615 | -0.13(-3.06%) |
Jan 18, 2022 | 4.258 | 4.258 | 4.184 | 4.203 | 942,055 | -0.10(-2.35%) |
Jan 14, 2022 | 4.304 | 0 | -0.01(-0.21%) | |||
Jan 13, 2022 | 4.313 | 4.359 | 4.294 | 4.313 | 1,147,316 | +0.02(+0.43%) |
Jan 12, 2022 | 4.267 | 4.304 | 4.253 | 4.294 | 523,291 | +0.03(+0.65%) |
Jan 11, 2022 | 4.194 | 4.276 | 4.194 | 4.267 | 864,270 | +0.10(+2.42%) |
Jan 10, 2022 | 4.157 | 4.184 | 4.129 | 4.166 | 1,450,431 | -0.01(-0.22%) |
Jan 07, 2022 | 4.148 | 4.184 | 4.132 | 4.175 | 751,978 | +0.02(+0.44%) |
Jan 06, 2022 | 4.148 | 4.175 | 4.120 | 4.157 | 662,486 | +0.01(+0.22%) |
Jan 05, 2022 | 4.120 | 4.194 | 4.102 | 4.148 | 693,060 | +0.02(+0.44%) |
Jan 04, 2022 | 4.083 | 4.138 | 4.065 | 4.129 | 1,577,426 | +0.06(+1.58%) |
Jan 03, 2022 | 3.969 | 4.065 | 3.969 | 4.065 | 1,252,351 | +0.09(+2.31%) |
Dec 31, 2021 | 3.973 | 4.001 | 3.964 | 3.973 | 780,601 | +0.00(+0.00%) |
Dec 30, 2021 | 3.973 | 4.010 | 3.973 | 3.973 | 549,018 | -0.04(-0.92%) |
Dec 29, 2021 | 4.047 | 4.047 | 3.982 | 4.010 | 317,041 | +0.00(+0.00%) |
Dec 28, 2021 | 4.010 | 4.019 | 3.982 | 4.010 | 569,545 | -0.01(-0.23%) |
Dec 27, 2021 | 4.019 | 4.047 | 4.010 | 4.019 | 1,149,282 | -0.05(-1.13%) |
Dec 23, 2021 | 4.028 | 4.065 | 4.018 | 4.065 | 648,362 | +0.00(+0.00%) |
Dec 22, 2021 | 3.992 | 4.065 | 3.992 | 4.065 | 661,983 | +0.03(+0.68%) |
Dec 21, 2021 | 3.992 | 4.088 | 3.992 | 4.038 | 1,380,844 | +0.06(+1.38%) |
Dec 20, 2021 | 4.019 | 4.019 | 3.909 | 3.982 | 897,563 | -0.17(-4.19%) |
Dec 17, 2021 | 4.148 | 4.184 | 4.134 | 4.157 | 1,482,440 | -0.02(-0.44%) |
Dec 16, 2021 | 4.166 | 4.175 | 4.138 | 4.175 | 1,060,771 | +0.02(+0.44%) |
Dec 15, 2021 | 4.111 | 4.166 | 4.093 | 4.157 | 1,045,291 | +0.09(+2.26%) |
Dec 14, 2021 | 4.010 | 4.074 | 4.010 | 4.065 | 1,349,895 | +0.02(+0.45%) |
Dec 13, 2021 | 4.074 | 4.083 | 4.024 | 4.047 | 934,146 | -0.06(-1.56%) |
Dec 10, 2021 | 4.093 | 4.111 | 4.060 | 4.111 | 926,604 | +0.05(+1.13%) |
Dec 09, 2021 | 4.074 | 4.093 | 4.047 | 4.065 | 851,377 | +0.01(+0.23%) |
Dec 08, 2021 | 4.056 | 4.065 | 4.019 | 4.056 | 684,191 | -0.03(-0.67%) |
Dec 07, 2021 | 4.038 | 4.083 | 4.019 | 4.083 | 1,598,475 | +0.10(+2.53%) |
Dec 06, 2021 | 3.937 | 3.982 | 3.927 | 3.982 | 1,017,632 | +0.08(+2.12%) |
Dec 03, 2021 | 3.946 | 3.946 | 3.872 | 3.900 | 1,065,454 | -0.02(-0.47%) |
Dec 02, 2021 | 3.799 | 3.918 | 3.799 | 3.918 | 1,326,475 | +0.11(+2.89%) |
Dec 01, 2021 | 3.882 | 3.882 | 3.792 | 3.808 | 1,651,007 | -0.02(-0.48%) |
Nov 30, 2021 | 3.808 | 3.836 | 3.799 | 3.826 | 2,543,468 | +0.02(+0.48%) |
Nov 29, 2021 | 3.863 | 3.863 | 3.790 | 3.808 | 1,624,143 | -0.06(-1.66%) |
Nov 26, 2021 | 3.882 | 3.891 | 3.826 | 3.872 | 1,321,072 | -0.04(-0.94%) |
Nov 24, 2021 | 3.937 | 3.964 | 3.900 | 3.909 | 1,306,742 | -0.06(-1.62%) |
Nov 23, 2021 | 3.937 | 3.982 | 3.927 | 3.973 | 1,302,949 | +0.04(+0.93%) |
Nov 22, 2021 | 3.918 | 3.964 | 3.914 | 3.937 | 1,064,888 | +0.04(+0.94%) |
Nov 19, 2021 | 3.891 | 3.909 | 3.863 | 3.900 | 1,457,231 | -0.05(-1.16%) |
Nov 18, 2021 | 3.918 | 3.937 | 3.927 | 3.946 | 1,341,486 | +0.05(+1.18%) |
Nov 17, 2021 | 3.955 | 3.964 | 3.882 | 3.900 | 1,979,513 | -0.12(-2.97%) |
Nov 16, 2021 | 4.038 | 4.065 | 4.001 | 4.019 | 1,839,355 | -0.04(-0.90%) |
Nov 15, 2021 | 4.047 | 4.074 | 4.019 | 4.056 | 1,377,068 | +0.04(+0.91%) |
Nov 12, 2021 | 4.019 | 4.047 | 4.001 | 4.019 | 1,967,031 | -0.01(-0.23%) |
Nov 11, 2021 | 4.019 | 4.038 | 4.001 | 4.028 | 2,345,144 | -0.01(-0.23%) |
Nov 10, 2021 | 4.047 | 4.038 | 1,476,291 | -0.01(-0.23%) | ||
Nov 09, 2021 | 4.129 | 4.129 | 4.038 | 4.047 | 1,449,111 | -0.09(-2.22%) |
Nov 08, 2021 | 4.093 | 4.138 | 4.093 | 4.138 | 961,546 | +0.02(+0.45%) |
Nov 05, 2021 | 4.120 | 4.157 | 4.111 | 4.120 | 818,219 | +0.00(+0.00%) |
Nov 04, 2021 | 4.120 | 4.129 | 4.074 | 4.120 | 827,010 | +0.04(+0.90%) |
Nov 03, 2021 | 4.056 | 4.083 | 4.019 | 4.083 | 761,235 | +0.05(+1.14%) |
Nov 02, 2021 | 4.111 | 4.120 | 4.038 | 4.038 | 667,027 | -0.07(-1.79%) |