Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.880 | 4.010 | 3.690 | 3.730 | 139,717 | -0.05(-1.32%) |
Jan 28, 2022 | 3.630 | 3.867 | 3.540 | 3.780 | 59,171 | +0.18(+5.00%) |
Jan 27, 2022 | 3.750 | 3.970 | 3.560 | 3.600 | 64,562 | -0.08(-2.17%) |
Jan 26, 2022 | 3.740 | 3.960 | 3.680 | 3.680 | 38,321 | +0.02(+0.55%) |
Jan 25, 2022 | 3.740 | 3.780 | 3.600 | 3.660 | 56,330 | -0.15(-3.94%) |
Jan 24, 2022 | 3.720 | 3.954 | 3.580 | 3.810 | 97,272 | -0.06(-1.55%) |
Jan 21, 2022 | 3.900 | 4.085 | 3.790 | 3.870 | 59,624 | -0.06(-1.53%) |
Jan 20, 2022 | 4.020 | 4.250 | 3.880 | 3.930 | 67,109 | -0.11(-2.72%) |
Jan 19, 2022 | 3.930 | 4.090 | 3.910 | 4.040 | 45,689 | +0.13(+3.32%) |
Jan 18, 2022 | 4.010 | 4.032 | 3.860 | 3.910 | 86,268 | -0.16(-3.93%) |
Jan 14, 2022 | 4.070 | 0 | +0.20(+5.17%) | |||
Jan 13, 2022 | 4.140 | 4.220 | 3.860 | 3.870 | 70,870 | -0.25(-6.07%) |
Jan 12, 2022 | 4.260 | 4.260 | 4.050 | 4.120 | 30,664 | -0.12(-2.83%) |
Jan 11, 2022 | 4.180 | 4.290 | 4.100 | 4.240 | 50,124 | +0.08(+1.92%) |
Jan 10, 2022 | 4.160 | 4.160 | 3.830 | 4.160 | 80,257 | -0.02(-0.60%) |
Jan 07, 2022 | 4.200 | 4.310 | 4.100 | 4.185 | 71,705 | -0.08(-1.76%) |
Jan 06, 2022 | 4.270 | 4.430 | 4.110 | 4.260 | 52,831 | +0.03(+0.71%) |
Jan 05, 2022 | 4.680 | 4.720 | 4.120 | 4.230 | 100,652 | -0.43(-9.23%) |
Jan 04, 2022 | 4.850 | 4.910 | 4.550 | 4.660 | 87,161 | -0.15(-3.12%) |
Jan 03, 2022 | 4.660 | 4.980 | 4.600 | 4.810 | 220,607 | +0.29(+6.42%) |
Dec 31, 2021 | 4.520 | 4.750 | 4.490 | 4.520 | 168,276 | +0.12(+2.73%) |
Dec 30, 2021 | 4.140 | 4.480 | 4.140 | 4.400 | 66,003 | +0.24(+5.77%) |
Dec 29, 2021 | 4.210 | 4.355 | 4.080 | 4.160 | 112,990 | -0.04(-0.95%) |
Dec 28, 2021 | 4.220 | 4.370 | 4.100 | 4.200 | 56,372 | -0.02(-0.47%) |
Dec 27, 2021 | 4.070 | 4.380 | 3.983 | 4.220 | 105,416 | +0.11(+2.68%) |
Dec 23, 2021 | 4.130 | 4.150 | 4.040 | 4.110 | 72,600 | +0.01(+0.24%) |
Dec 22, 2021 | 4.300 | 4.330 | 3.950 | 4.100 | 252,871 | -0.26(-5.96%) |
Dec 21, 2021 | 4.500 | 4.510 | 4.260 | 4.360 | 152,310 | -0.12(-2.68%) |
Dec 20, 2021 | 4.470 | 4.610 | 4.230 | 4.480 | 432,032 | -0.11(-2.40%) |
Dec 17, 2021 | 4.310 | 4.860 | 4.151 | 4.590 | 934,075 | +0.64(+16.20%) |
Dec 16, 2021 | 4.080 | 4.080 | 3.850 | 3.950 | 89,852 | -0.09(-2.23%) |
Dec 15, 2021 | 3.840 | 4.110 | 3.720 | 4.040 | 265,780 | +0.16(+4.12%) |
Dec 14, 2021 | 3.880 | 3.930 | 3.470 | 3.880 | 327,474 | +0.25(+6.89%) |
Dec 13, 2021 | 3.630 | 3.660 | 3.389 | 3.630 | 58,909 | -0.03(-0.82%) |
Dec 10, 2021 | 3.670 | 3.830 | 3.620 | 3.660 | 82,552 | +0.00(+0.00%) |
Dec 09, 2021 | 3.970 | 4.020 | 3.650 | 3.660 | 39,914 | -0.36(-8.96%) |
Dec 08, 2021 | 3.870 | 4.072 | 3.760 | 4.020 | 120,342 | +0.15(+3.88%) |
Dec 07, 2021 | 3.550 | 3.980 | 3.550 | 3.870 | 63,684 | +0.32(+9.01%) |
Dec 06, 2021 | 3.500 | 3.700 | 3.370 | 3.550 | 116,637 | +0.16(+4.72%) |
Dec 03, 2021 | 3.530 | 3.530 | 3.350 | 3.390 | 83,063 | -0.17(-4.78%) |
Dec 02, 2021 | 3.400 | 3.660 | 3.290 | 3.560 | 276,642 | +0.20(+5.95%) |
Dec 01, 2021 | 3.850 | 3.940 | 3.340 | 3.360 | 290,231 | -0.40(-10.64%) |
Nov 30, 2021 | 3.850 | 4.702 | 3.650 | 3.760 | 1,237,359 | -0.06(-1.57%) |
Nov 29, 2021 | 3.800 | 3.930 | 3.650 | 3.820 | 228,567 | +0.12(+3.12%) |
Nov 26, 2021 | 3.810 | 3.950 | 3.650 | 3.704 | 85,280 | -0.18(-4.53%) |
Nov 24, 2021 | 3.760 | 3.920 | 3.745 | 3.880 | 26,100 | +0.09(+2.37%) |
Nov 23, 2021 | 3.700 | 3.790 | 3.600 | 3.790 | 109,416 | +0.09(+2.43%) |
Nov 22, 2021 | 3.840 | 3.840 | 3.600 | 3.700 | 146,374 | -0.16(-4.15%) |
Nov 19, 2021 | 3.610 | 3.950 | 3.610 | 3.860 | 116,340 | +0.22(+6.04%) |
Nov 18, 2021 | 3.750 | 3.650 | 3.610 | 3.640 | 77,499 | -0.12(-3.19%) |
Nov 17, 2021 | 3.770 | 3.895 | 3.720 | 3.760 | 71,231 | -0.02(-0.53%) |
Nov 16, 2021 | 3.890 | 4.064 | 3.760 | 3.780 | 120,038 | -0.12(-3.08%) |
Nov 15, 2021 | 4.230 | 4.309 | 3.860 | 3.900 | 98,917 | -0.26(-6.25%) |
Nov 12, 2021 | 3.990 | 4.265 | 3.990 | 4.160 | 104,077 | +0.14(+3.48%) |
Nov 11, 2021 | 3.900 | 4.220 | 3.800 | 4.020 | 375,993 | +0.11(+2.87%) |
Nov 10, 2021 | 4.240 | 3.908 | 118,760 | -0.19(-4.68%) | ||
Nov 09, 2021 | 4.160 | 4.195 | 4.010 | 4.100 | 108,367 | -0.05(-1.20%) |
Nov 08, 2021 | 4.110 | 4.230 | 4.090 | 4.150 | 36,909 | +0.04(+0.97%) |
Nov 05, 2021 | 4.210 | 4.290 | 4.020 | 4.110 | 104,439 | -0.11(-2.61%) |
Nov 04, 2021 | 4.280 | 4.360 | 4.180 | 4.220 | 69,741 | -0.02(-0.47%) |
Nov 03, 2021 | 4.190 | 4.410 | 4.100 | 4.240 | 179,189 | +0.04(+0.95%) |
Nov 02, 2021 | 4.120 | 4.210 | 4.000 | 4.200 | 125,809 | +0.06(+1.45%) |