Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.113 | 4.271 | 4.232 | 2,452,326 | +0.11(+2.64%) | |
Jan 28, 2022 | 4.093 | 4.232 | 3.989 | 4.123 | 1,995,213 | -0.03(-0.71%) |
Jan 27, 2022 | 4.301 | 4.336 | 4.074 | 4.153 | 1,696,133 | -0.03(-0.71%) |
Jan 26, 2022 | 4.350 | 4.410 | 4.123 | 4.182 | 2,272,008 | -0.11(-2.53%) |
Jan 25, 2022 | 3.935 | 4.326 | 3.876 | 4.291 | 3,335,658 | +0.32(+7.96%) |
Jan 24, 2022 | 3.876 | 4.004 | 3.757 | 3.975 | 3,313,068 | -0.06(-1.47%) |
Jan 21, 2022 | 4.103 | 4.133 | 3.975 | 4.034 | 2,591,005 | -0.14(-3.32%) |
Jan 20, 2022 | 4.212 | 4.400 | 4.133 | 4.172 | 2,319,663 | -0.12(-2.77%) |
Jan 19, 2022 | 4.340 | 4.380 | 4.242 | 4.291 | 2,210,631 | -0.02(-0.46%) |
Jan 18, 2022 | 4.410 | 4.528 | 4.234 | 4.311 | 2,796,796 | -0.03(-0.68%) |
Jan 14, 2022 | 4.340 | 0 | +0.19(+4.52%) | |||
Jan 13, 2022 | 4.202 | 4.276 | 4.113 | 4.153 | 2,665,472 | +0.00(+0.00%) |
Jan 12, 2022 | 4.113 | 4.252 | 4.054 | 4.153 | 3,939,749 | +0.08(+1.94%) |
Jan 11, 2022 | 3.767 | 4.083 | 3.762 | 4.074 | 3,602,793 | +0.35(+9.28%) |
Jan 10, 2022 | 3.559 | 3.727 | 3.545 | 3.727 | 2,622,093 | +0.14(+3.86%) |
Jan 07, 2022 | 3.658 | 3.668 | 3.550 | 3.589 | 1,082,773 | -0.05(-1.36%) |
Jan 06, 2022 | 3.579 | 3.678 | 3.480 | 3.638 | 2,046,185 | +0.20(+5.75%) |
Jan 05, 2022 | 3.629 | 3.708 | 3.441 | 3.441 | 1,842,402 | -0.13(-3.60%) |
Jan 04, 2022 | 3.530 | 3.624 | 3.510 | 3.569 | 1,627,365 | +0.10(+2.85%) |
Jan 03, 2022 | 3.223 | 3.496 | 3.199 | 3.470 | 3,238,623 | +0.28(+8.67%) |
Dec 31, 2021 | 3.213 | 3.228 | 3.129 | 3.194 | 1,316,585 | -0.02(-0.62%) |
Dec 30, 2021 | 3.292 | 3.332 | 3.213 | 3.213 | 1,099,844 | -0.05(-1.52%) |
Dec 29, 2021 | 3.401 | 3.401 | 3.248 | 3.263 | 1,119,839 | -0.08(-2.37%) |
Dec 28, 2021 | 3.401 | 3.500 | 3.332 | 3.342 | 1,022,034 | -0.04(-1.17%) |
Dec 27, 2021 | 3.273 | 3.397 | 3.183 | 3.381 | 1,678,199 | +0.11(+3.32%) |
Dec 23, 2021 | 3.292 | 3.332 | 3.263 | 3.273 | 1,160,405 | +0.00(+0.00%) |
Dec 22, 2021 | 3.134 | 3.302 | 3.114 | 3.273 | 2,129,722 | +0.11(+3.44%) |
Dec 21, 2021 | 3.065 | 3.164 | 3.065 | 3.164 | 1,952,385 | +0.12(+3.90%) |
Dec 20, 2021 | 3.055 | 3.124 | 2.938 | 3.045 | 2,316,754 | -0.16(-4.94%) |
Dec 17, 2021 | 3.203 | 3.233 | 3.114 | 3.203 | 2,345,761 | -0.03(-0.92%) |
Dec 16, 2021 | 3.273 | 3.401 | 3.223 | 3.233 | 1,808,900 | -0.04(-1.21%) |
Dec 15, 2021 | 3.243 | 3.302 | 3.085 | 3.273 | 2,172,495 | +0.01(+0.30%) |
Dec 14, 2021 | 3.302 | 3.381 | 3.243 | 3.263 | 1,120,930 | -0.07(-2.08%) |
Dec 13, 2021 | 3.490 | 3.490 | 3.312 | 3.332 | 1,720,390 | -0.19(-5.34%) |
Dec 10, 2021 | 3.599 | 3.609 | 3.411 | 3.520 | 2,138,125 | -0.01(-0.28%) |
Dec 09, 2021 | 3.619 | 3.658 | 3.510 | 3.530 | 1,636,361 | -0.16(-4.29%) |
Dec 08, 2021 | 3.688 | 3.708 | 3.599 | 3.688 | 2,349,797 | +0.05(+1.36%) |
Dec 07, 2021 | 3.569 | 3.698 | 3.559 | 3.638 | 2,154,566 | +0.15(+4.25%) |
Dec 06, 2021 | 3.391 | 3.530 | 3.283 | 3.490 | 2,749,966 | +0.15(+4.44%) |
Dec 03, 2021 | 3.461 | 3.500 | 3.273 | 3.342 | 2,068,783 | -0.02(-0.59%) |
Dec 02, 2021 | 3.233 | 3.401 | 3.174 | 3.362 | 2,359,928 | +0.10(+3.03%) |
Dec 01, 2021 | 3.500 | 3.520 | 3.253 | 3.263 | 2,415,805 | -0.14(-4.07%) |
Nov 30, 2021 | 3.411 | 3.490 | 3.327 | 3.401 | 2,843,824 | -0.11(-3.10%) |
Nov 29, 2021 | 3.678 | 3.698 | 3.500 | 3.510 | 2,150,298 | +0.01(+0.28%) |
Nov 26, 2021 | 3.372 | 3.500 | 3.263 | 3.500 | 2,096,944 | -0.17(-4.58%) |
Nov 24, 2021 | 3.668 | 3.747 | 3.638 | 3.668 | 1,798,338 | -0.01(-0.27%) |
Nov 23, 2021 | 3.589 | 3.757 | 3.589 | 3.678 | 2,071,780 | +0.17(+4.79%) |
Nov 22, 2021 | 3.480 | 3.609 | 3.470 | 3.510 | 1,921,654 | -0.01(-0.28%) |
Nov 19, 2021 | 3.589 | 3.638 | 3.480 | 3.520 | 2,995,627 | -0.22(-5.82%) |
Nov 18, 2021 | 3.708 | 3.762 | 3.723 | 3.737 | 2,188,554 | +0.00(+0.00%) |
Nov 17, 2021 | 3.915 | 3.951 | 3.708 | 3.737 | 2,586,195 | -0.22(-5.50%) |
Nov 16, 2021 | 3.985 | 4.034 | 3.915 | 3.955 | 1,238,097 | -0.03(-0.74%) |
Nov 15, 2021 | 3.985 | 4.049 | 3.861 | 3.985 | 1,762,363 | +0.03(+0.75%) |
Nov 12, 2021 | 4.054 | 4.064 | 3.955 | 3.955 | 1,380,189 | -0.13(-3.15%) |
Nov 11, 2021 | 4.074 | 4.148 | 4.064 | 4.083 | 1,361,458 | +0.02(+0.49%) |
Nov 10, 2021 | 4.192 | 4.064 | 2,791,438 | -0.21(-4.86%) | ||
Nov 09, 2021 | 4.242 | 4.271 | 4.096 | 4.271 | 2,221,834 | +0.00(+0.00%) |
Nov 08, 2021 | 4.163 | 4.281 | 4.163 | 4.271 | 2,132,826 | +0.14(+3.35%) |
Nov 05, 2021 | 4.163 | 4.202 | 4.054 | 4.133 | 2,299,300 | +0.07(+1.70%) |
Nov 04, 2021 | 4.192 | 4.247 | 3.965 | 4.064 | 3,082,402 | -0.01(-0.24%) |
Nov 03, 2021 | 3.955 | 4.217 | 3.856 | 4.074 | 3,321,287 | +0.01(+0.24%) |
Nov 02, 2021 | 4.182 | 4.192 | 4.039 | 4.064 | 2,311,936 | -0.19(-4.42%) |