Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.470 | 4.470 | 4.420 | 4.430 | 3,326 | +0.15(+3.50%) |
Jan 28, 2022 | 4.332 | 4.369 | 4.280 | 4.280 | 22,257 | +0.05(+1.23%) |
Jan 27, 2022 | 4.340 | 4.370 | 4.214 | 4.228 | 29,935 | +0.06(+1.49%) |
Jan 26, 2022 | 4.096 | 4.166 | 4.096 | 4.166 | 6,710 | +0.10(+2.35%) |
Jan 25, 2022 | 4.012 | 4.080 | 3.830 | 4.070 | 40,947 | -0.01(-0.25%) |
Jan 24, 2022 | 4.000 | 4.080 | 3.850 | 4.080 | 21,265 | -0.08(-1.90%) |
Jan 21, 2022 | 4.280 | 4.280 | 4.159 | 4.159 | 22,178 | -0.30(-6.75%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.460 | 4.460 | 7,075 | -0.03(-0.67%) |
Jan 19, 2022 | 4.630 | 4.630 | 4.490 | 4.490 | 13,111 | -0.01(-0.22%) |
Jan 18, 2022 | 4.576 | 4.760 | 4.500 | 4.500 | 22,737 | -0.09(-1.96%) |
Jan 14, 2022 | 4.590 | 0 | -0.01(-0.19%) | |||
Jan 13, 2022 | 4.580 | 4.687 | 4.550 | 4.599 | 5,428 | +0.07(+1.51%) |
Jan 12, 2022 | 4.500 | 4.530 | 4.485 | 4.530 | 6,141 | +0.18(+4.14%) |
Jan 11, 2022 | 4.300 | 4.380 | 4.300 | 4.350 | 15,159 | -0.05(-1.17%) |
Jan 10, 2022 | 4.264 | 4.427 | 4.237 | 4.401 | 71,792 | +0.11(+2.59%) |
Jan 07, 2022 | 3.940 | 4.333 | 3.940 | 4.290 | 43,913 | +0.25(+6.19%) |
Jan 06, 2022 | 4.060 | 4.070 | 4.040 | 4.040 | 1,236 | -0.03(-0.74%) |
Jan 05, 2022 | 4.200 | 4.200 | 4.050 | 4.070 | 127,384 | -0.01(-0.37%) |
Jan 04, 2022 | 4.039 | 4.085 | 4.030 | 4.085 | 15,715 | +0.12(+3.03%) |
Jan 03, 2022 | 3.970 | 3.970 | 3.965 | 3.965 | 1,725 | -0.02(-0.38%) |
Dec 31, 2021 | 4.020 | 4.030 | 3.940 | 3.980 | 8,267 | +0.05(+1.22%) |
Dec 30, 2021 | 3.932 | 3.932 | 3.932 | 3.932 | 2,400 | -0.01(-0.24%) |
Dec 29, 2021 | 3.958 | 3.960 | 3.942 | 3.942 | 5,790 | +0.14(+3.73%) |
Dec 28, 2021 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | -0.25(-6.17%) |
Dec 27, 2021 | 4.070 | 4.070 | 4.050 | 4.050 | 66,409 | +0.04(+1.01%) |
Dec 23, 2021 | 3.858 | 4.009 | 3.858 | 4.009 | 12,200 | +0.26(+6.92%) |
Dec 22, 2021 | 3.705 | 3.760 | 3.705 | 3.750 | 9,048 | +0.00(+0.11%) |
Dec 21, 2021 | 3.700 | 3.800 | 3.700 | 3.746 | 31,409 | +0.16(+4.37%) |
Dec 20, 2021 | 3.500 | 3.750 | 3.466 | 3.589 | 81,024 | +0.04(+1.09%) |
Dec 17, 2021 | 3.526 | 3.567 | 3.502 | 3.550 | 20,859 | +0.03(+0.85%) |
Dec 16, 2021 | 3.510 | 3.520 | 3.473 | 3.520 | 45,318 | +0.06(+1.73%) |
Dec 15, 2021 | 3.460 | 3.460 | 3.420 | 3.460 | 400 | -0.12(-3.35%) |
Dec 14, 2021 | 3.450 | 3.590 | 3.450 | 3.580 | 20,801 | +0.22(+6.55%) |
Dec 13, 2021 | 3.370 | 3.378 | 3.310 | 3.360 | 95,547 | +0.11(+3.41%) |
Dec 10, 2021 | 3.260 | 3.260 | 3.200 | 3.249 | 247,330 | +0.01(+0.44%) |
Dec 09, 2021 | 3.330 | 3.330 | 3.235 | 3.235 | 10,918 | -0.23(-6.50%) |
Dec 08, 2021 | 3.515 | 3.515 | 3.460 | 3.460 | 5,733 | -0.04(-1.14%) |
Dec 07, 2021 | 3.420 | 3.520 | 3.420 | 3.500 | 7,475 | +0.27(+8.36%) |
Dec 06, 2021 | 3.174 | 3.230 | 3.140 | 3.230 | 113,500 | +0.05(+1.63%) |
Dec 03, 2021 | 3.232 | 3.232 | 3.156 | 3.178 | 202,230 | -0.03(-0.99%) |
Dec 02, 2021 | 3.149 | 3.210 | 3.149 | 3.210 | 66,182 | +0.06(+1.87%) |
Dec 01, 2021 | 3.230 | 3.230 | 3.133 | 3.151 | 209,900 | +0.00(+0.02%) |
Nov 30, 2021 | 3.210 | 3.210 | 3.151 | 3.151 | 176,199 | -0.11(-3.36%) |
Nov 29, 2021 | 3.220 | 3.280 | 3.220 | 3.260 | 9,518 | +0.08(+2.65%) |
Nov 26, 2021 | 3.110 | 3.222 | 3.110 | 3.176 | 115,800 | -0.16(-4.67%) |
Nov 24, 2021 | 3.350 | 3.350 | 3.332 | 3.332 | 3,400 | +0.04(+1.26%) |
Nov 23, 2021 | 3.292 | 3.300 | 3.290 | 3.290 | 38,385 | +0.21(+6.82%) |
Nov 22, 2021 | 3.080 | 3.170 | 3.008 | 3.080 | 14,729 | +0.14(+4.64%) |
Nov 19, 2021 | 3.010 | 3.034 | 2.943 | 2.943 | 6,126 | -0.07(-2.17%) |
Nov 18, 2021 | 3.100 | 3.009 | 3.000 | 3.009 | 33,602 | -0.16(-4.97%) |
Nov 17, 2021 | 3.175 | 3.175 | 3.150 | 3.166 | 5,200 | -0.03(-1.02%) |
Nov 16, 2021 | 3.179 | 3.199 | 3.179 | 3.199 | 718 | -0.01(-0.35%) |
Nov 15, 2021 | 3.270 | 3.270 | 3.140 | 3.210 | 24,070 | -0.04(-1.23%) |
Nov 12, 2021 | 3.390 | 3.390 | 3.250 | 3.250 | 34,425 | +0.00(+0.00%) |
Nov 11, 2021 | 3.060 | 3.310 | 3.060 | 3.250 | 48,095 | +0.23(+7.47%) |
Nov 10, 2021 | 3.140 | 3.024 | 322,459 | -0.17(-5.20%) | ||
Nov 09, 2021 | 3.106 | 3.280 | 3.050 | 3.190 | 113,300 | +0.06(+1.92%) |
Nov 08, 2021 | 3.090 | 3.130 | 3.037 | 3.130 | 141,000 | +0.03(+0.97%) |
Nov 05, 2021 | 3.032 | 3.100 | 3.030 | 3.100 | 247,363 | +0.02(+0.65%) |
Nov 04, 2021 | 3.087 | 3.112 | 3.050 | 3.080 | 161,363 | -0.11(-3.41%) |
Nov 03, 2021 | 3.150 | 3.189 | 3.140 | 3.189 | 132,337 | -0.04(-1.39%) |
Nov 02, 2021 | 3.300 | 3.300 | 3.200 | 3.234 | 63,024 | -0.21(-5.99%) |