Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.150 | 3.660 | 3.650 | 204,808 | +0.44(+13.71%) | |
Jan 28, 2022 | 3.060 | 3.230 | 2.921 | 3.210 | 300,952 | +0.14(+4.56%) |
Jan 27, 2022 | 3.430 | 3.500 | 3.020 | 3.070 | 343,036 | -0.35(-10.36%) |
Jan 26, 2022 | 3.300 | 3.510 | 3.250 | 3.425 | 453,968 | +0.21(+6.70%) |
Jan 25, 2022 | 2.980 | 3.280 | 2.980 | 3.210 | 258,803 | +0.15(+4.90%) |
Jan 24, 2022 | 2.820 | 3.110 | 2.720 | 3.060 | 442,291 | +0.14(+4.79%) |
Jan 21, 2022 | 3.250 | 3.350 | 2.885 | 2.920 | 434,084 | -0.36(-10.98%) |
Jan 20, 2022 | 3.390 | 3.680 | 3.280 | 3.280 | 215,744 | -0.08(-2.38%) |
Jan 19, 2022 | 3.560 | 3.630 | 3.340 | 3.360 | 208,349 | -0.15(-4.27%) |
Jan 18, 2022 | 3.600 | 3.640 | 3.445 | 3.510 | 240,090 | -0.12(-3.31%) |
Jan 14, 2022 | 3.630 | 0 | +0.05(+1.40%) | |||
Jan 13, 2022 | 3.690 | 3.760 | 3.510 | 3.580 | 180,922 | -0.12(-3.24%) |
Jan 12, 2022 | 3.770 | 3.800 | 3.660 | 3.700 | 291,751 | +0.02(+0.54%) |
Jan 11, 2022 | 3.460 | 3.825 | 3.400 | 3.680 | 162,201 | +0.22(+6.36%) |
Jan 10, 2022 | 3.650 | 3.650 | 3.365 | 3.460 | 418,740 | -0.27(-7.24%) |
Jan 07, 2022 | 3.790 | 3.850 | 3.660 | 3.730 | 176,776 | +0.02(+0.54%) |
Jan 06, 2022 | 3.790 | 3.900 | 3.620 | 3.710 | 250,585 | -0.11(-2.88%) |
Jan 05, 2022 | 4.050 | 4.100 | 3.770 | 3.820 | 290,400 | -0.23(-5.68%) |
Jan 04, 2022 | 4.180 | 4.180 | 3.900 | 4.050 | 189,146 | -0.07(-1.70%) |
Jan 03, 2022 | 3.910 | 4.330 | 3.780 | 4.120 | 578,907 | +0.25(+6.46%) |
Dec 31, 2021 | 4.030 | 4.100 | 3.790 | 3.870 | 490,068 | -0.18(-4.44%) |
Dec 30, 2021 | 3.770 | 4.380 | 3.730 | 4.050 | 573,729 | +0.27(+7.14%) |
Dec 29, 2021 | 4.070 | 4.166 | 3.750 | 3.780 | 575,364 | -0.34(-8.25%) |
Dec 28, 2021 | 4.480 | 4.529 | 4.070 | 4.120 | 329,237 | -0.34(-7.62%) |
Dec 27, 2021 | 4.350 | 4.500 | 4.240 | 4.460 | 358,372 | +0.14(+3.24%) |
Dec 23, 2021 | 3.930 | 4.330 | 3.900 | 4.320 | 390,070 | +0.39(+9.92%) |
Dec 22, 2021 | 4.090 | 4.120 | 3.910 | 3.930 | 186,341 | -0.13(-3.20%) |
Dec 21, 2021 | 3.990 | 4.100 | 3.960 | 4.060 | 222,120 | +0.12(+3.05%) |
Dec 20, 2021 | 4.140 | 4.210 | 3.930 | 3.940 | 280,673 | -0.34(-7.94%) |
Dec 17, 2021 | 4.040 | 4.420 | 3.980 | 4.280 | 365,368 | +0.15(+3.63%) |
Dec 16, 2021 | 4.310 | 4.370 | 4.050 | 4.130 | 177,511 | -0.17(-3.95%) |
Dec 15, 2021 | 3.990 | 4.420 | 3.800 | 4.300 | 439,969 | +0.31(+7.77%) |
Dec 14, 2021 | 4.040 | 4.170 | 3.930 | 3.990 | 273,983 | -0.15(-3.62%) |
Dec 13, 2021 | 4.270 | 4.398 | 4.020 | 4.140 | 257,273 | -0.18(-4.17%) |
Dec 10, 2021 | 4.610 | 4.680 | 4.310 | 4.320 | 327,882 | -0.25(-5.47%) |
Dec 09, 2021 | 4.890 | 4.940 | 4.550 | 4.570 | 269,865 | -0.31(-6.35%) |
Dec 08, 2021 | 4.670 | 4.980 | 4.580 | 4.880 | 485,461 | +0.31(+6.78%) |
Dec 07, 2021 | 4.280 | 4.660 | 4.280 | 4.570 | 513,880 | +0.37(+8.81%) |
Dec 06, 2021 | 3.970 | 4.330 | 3.810 | 4.200 | 382,533 | +0.23(+5.79%) |
Dec 03, 2021 | 3.980 | 4.080 | 3.780 | 3.970 | 508,899 | +0.02(+0.51%) |
Dec 02, 2021 | 4.060 | 4.060 | 3.830 | 3.950 | 238,167 | -0.04(-1.00%) |
Dec 01, 2021 | 4.120 | 4.400 | 3.940 | 3.990 | 691,181 | -0.08(-1.97%) |
Nov 30, 2021 | 3.950 | 4.170 | 3.700 | 4.070 | 920,899 | +0.08(+2.01%) |
Nov 29, 2021 | 4.260 | 4.330 | 3.920 | 3.990 | 302,298 | -0.25(-5.90%) |
Nov 26, 2021 | 4.140 | 4.370 | 4.120 | 4.240 | 185,774 | -0.04(-0.93%) |
Nov 24, 2021 | 4.050 | 4.340 | 4.000 | 4.280 | 190,520 | +0.18(+4.39%) |
Nov 23, 2021 | 4.190 | 4.200 | 3.950 | 4.100 | 367,909 | -0.07(-1.68%) |
Nov 22, 2021 | 4.730 | 4.730 | 4.100 | 4.170 | 602,724 | -0.37(-8.15%) |
Nov 19, 2021 | 4.710 | 4.760 | 4.520 | 4.540 | 296,591 | -0.15(-3.20%) |
Nov 18, 2021 | 4.850 | 4.722 | 4.650 | 4.690 | 344,948 | -0.09(-1.88%) |
Nov 17, 2021 | 4.700 | 4.990 | 4.690 | 4.780 | 489,168 | +0.12(+2.58%) |
Nov 16, 2021 | 4.480 | 4.810 | 4.410 | 4.660 | 477,768 | +0.19(+4.25%) |
Nov 15, 2021 | 4.800 | 4.830 | 4.270 | 4.470 | 928,490 | -0.29(-6.09%) |
Nov 12, 2021 | 4.800 | 5.110 | 4.740 | 4.760 | 1,706,507 | -0.06(-1.24%) |
Nov 11, 2021 | 5.400 | 5.400 | 4.800 | 4.820 | 704,639 | -0.18(-3.60%) |
Nov 10, 2021 | 4.930 | 5.000 | 394,334 | -0.02(-0.40%) | ||
Nov 09, 2021 | 5.420 | 5.490 | 4.910 | 5.020 | 362,285 | -0.32(-5.99%) |
Nov 08, 2021 | 5.090 | 5.550 | 5.074 | 5.340 | 525,213 | +0.38(+7.66%) |
Nov 05, 2021 | 5.160 | 5.240 | 4.860 | 4.960 | 340,777 | -0.26(-4.98%) |
Nov 04, 2021 | 5.350 | 5.490 | 5.160 | 5.220 | 177,588 | -0.12(-2.25%) |
Nov 03, 2021 | 4.990 | 5.370 | 4.951 | 5.340 | 333,056 | +0.33(+6.59%) |
Nov 02, 2021 | 5.250 | 5.270 | 4.840 | 5.010 | 245,924 | -0.22(-4.21%) |