Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.042 | 4.135 | 4.135 | 1,052,505 | +0.04(+0.91%) | |
Jan 28, 2022 | 4.098 | 4.098 | 4.038 | 4.098 | 1,149,184 | -0.01(-0.23%) |
Jan 27, 2022 | 4.145 | 4.173 | 4.089 | 4.108 | 1,053,961 | -0.01(-0.23%) |
Jan 26, 2022 | 4.201 | 4.201 | 4.098 | 4.117 | 1,081,244 | -0.09(-2.21%) |
Jan 25, 2022 | 4.117 | 4.219 | 4.080 | 4.210 | 2,097,193 | +0.07(+1.57%) |
Jan 24, 2022 | 4.117 | 4.163 | 4.075 | 4.145 | 1,081,342 | -0.05(-1.11%) |
Jan 21, 2022 | 4.154 | 4.229 | 4.154 | 4.191 | 1,436,667 | +0.07(+1.81%) |
Jan 20, 2022 | 4.163 | 4.191 | 4.108 | 4.117 | 895,755 | -0.02(-0.45%) |
Jan 19, 2022 | 4.201 | 4.219 | 4.126 | 4.135 | 674,482 | -0.13(-3.06%) |
Jan 18, 2022 | 4.322 | 4.322 | 4.247 | 4.266 | 928,112 | -0.10(-2.35%) |
Jan 14, 2022 | 4.368 | 0 | -0.01(-0.21%) | |||
Jan 13, 2022 | 4.378 | 4.424 | 4.359 | 4.378 | 1,130,335 | +0.02(+0.43%) |
Jan 12, 2022 | 4.331 | 4.368 | 4.317 | 4.359 | 515,546 | +0.03(+0.65%) |
Jan 11, 2022 | 4.257 | 4.340 | 4.257 | 4.331 | 851,478 | +0.10(+2.42%) |
Jan 10, 2022 | 4.219 | 4.247 | 4.191 | 4.229 | 1,428,963 | -0.01(-0.22%) |
Jan 07, 2022 | 4.210 | 4.247 | 4.194 | 4.238 | 740,848 | +0.02(+0.44%) |
Jan 06, 2022 | 4.210 | 4.238 | 4.182 | 4.219 | 652,681 | +0.01(+0.22%) |
Jan 05, 2022 | 4.182 | 4.257 | 4.163 | 4.210 | 682,802 | +0.02(+0.44%) |
Jan 04, 2022 | 4.145 | 4.201 | 4.126 | 4.191 | 1,554,079 | +0.07(+1.58%) |
Jan 03, 2022 | 4.028 | 4.126 | 4.028 | 4.126 | 1,233,815 | +0.09(+2.31%) |
Dec 31, 2021 | 4.033 | 4.061 | 4.024 | 4.033 | 769,047 | +0.00(+0.00%) |
Dec 30, 2021 | 4.033 | 4.070 | 4.033 | 4.033 | 540,892 | -0.04(-0.92%) |
Dec 29, 2021 | 4.108 | 4.108 | 4.042 | 4.070 | 312,348 | +0.00(+0.00%) |
Dec 28, 2021 | 4.070 | 4.080 | 4.042 | 4.070 | 561,115 | -0.01(-0.23%) |
Dec 27, 2021 | 4.080 | 4.108 | 4.070 | 4.080 | 1,132,272 | -0.05(-1.13%) |
Dec 23, 2021 | 4.089 | 4.126 | 4.079 | 4.126 | 638,765 | +0.00(+0.00%) |
Dec 22, 2021 | 4.052 | 4.126 | 4.052 | 4.126 | 652,185 | +0.03(+0.68%) |
Dec 21, 2021 | 4.052 | 4.149 | 4.052 | 4.098 | 1,360,407 | +0.06(+1.38%) |
Dec 20, 2021 | 4.080 | 4.080 | 3.968 | 4.042 | 884,278 | -0.18(-4.19%) |
Dec 17, 2021 | 4.210 | 4.247 | 4.196 | 4.219 | 1,460,499 | -0.02(-0.44%) |
Dec 16, 2021 | 4.229 | 4.238 | 4.201 | 4.238 | 1,045,071 | +0.02(+0.44%) |
Dec 15, 2021 | 4.173 | 4.229 | 4.154 | 4.219 | 1,029,820 | +0.09(+2.26%) |
Dec 14, 2021 | 4.070 | 4.135 | 4.070 | 4.126 | 1,329,915 | +0.02(+0.45%) |
Dec 13, 2021 | 4.135 | 4.145 | 4.084 | 4.108 | 920,320 | -0.07(-1.56%) |
Dec 10, 2021 | 4.154 | 4.173 | 4.121 | 4.173 | 912,889 | +0.05(+1.13%) |
Dec 09, 2021 | 4.135 | 4.154 | 4.108 | 4.126 | 838,776 | +0.01(+0.23%) |
Dec 08, 2021 | 4.117 | 4.126 | 4.080 | 4.117 | 674,065 | -0.03(-0.67%) |
Dec 07, 2021 | 4.098 | 4.145 | 4.080 | 4.145 | 1,574,816 | +0.10(+2.53%) |
Dec 06, 2021 | 3.996 | 4.042 | 3.986 | 4.042 | 1,002,570 | +0.08(+2.12%) |
Dec 03, 2021 | 4.005 | 4.005 | 3.931 | 3.958 | 1,049,684 | -0.02(-0.47%) |
Dec 02, 2021 | 3.856 | 3.977 | 3.856 | 3.977 | 1,306,842 | +0.11(+2.89%) |
Dec 01, 2021 | 3.940 | 3.940 | 3.849 | 3.865 | 1,626,571 | -0.02(-0.48%) |
Nov 30, 2021 | 3.865 | 3.893 | 3.856 | 3.884 | 2,505,823 | +0.02(+0.48%) |
Nov 29, 2021 | 3.921 | 3.921 | 3.847 | 3.865 | 1,600,104 | -0.07(-1.66%) |
Nov 26, 2021 | 3.940 | 3.949 | 3.884 | 3.931 | 1,301,518 | -0.04(-0.94%) |
Nov 24, 2021 | 3.996 | 4.024 | 3.959 | 3.968 | 1,287,401 | -0.07(-1.62%) |
Nov 23, 2021 | 3.996 | 4.042 | 3.986 | 4.033 | 1,283,664 | +0.04(+0.93%) |
Nov 22, 2021 | 3.977 | 4.024 | 3.972 | 3.996 | 1,049,127 | +0.04(+0.94%) |
Nov 19, 2021 | 3.949 | 3.968 | 3.921 | 3.958 | 1,435,662 | -0.05(-1.16%) |
Nov 18, 2021 | 3.977 | 3.996 | 3.986 | 4.005 | 1,321,631 | +0.05(+1.18%) |
Nov 17, 2021 | 4.014 | 4.024 | 3.940 | 3.958 | 1,950,214 | -0.12(-2.97%) |
Nov 16, 2021 | 4.098 | 4.126 | 4.061 | 4.080 | 1,812,131 | -0.04(-0.90%) |
Nov 15, 2021 | 4.108 | 4.135 | 4.080 | 4.117 | 1,356,686 | +0.04(+0.91%) |
Nov 12, 2021 | 4.080 | 4.108 | 4.061 | 4.080 | 1,937,917 | -0.01(-0.23%) |
Nov 11, 2021 | 4.080 | 4.098 | 4.061 | 4.089 | 2,310,434 | -0.01(-0.23%) |
Nov 10, 2021 | 4.108 | 4.098 | 1,454,440 | -0.01(-0.23%) | ||
Nov 09, 2021 | 4.191 | 4.191 | 4.098 | 4.108 | 1,427,663 | -0.09(-2.22%) |
Nov 08, 2021 | 4.154 | 4.201 | 4.154 | 4.201 | 947,315 | +0.02(+0.45%) |
Nov 05, 2021 | 4.182 | 4.219 | 4.173 | 4.182 | 806,108 | +0.00(+0.00%) |
Nov 04, 2021 | 4.182 | 4.191 | 4.135 | 4.182 | 814,769 | +0.04(+0.90%) |
Nov 03, 2021 | 4.117 | 4.145 | 4.080 | 4.145 | 749,968 | +0.05(+1.14%) |
Nov 02, 2021 | 4.173 | 4.182 | 4.098 | 4.098 | 657,155 | -0.07(-1.79%) |