Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.021 | 4.035 | 3.900 | 4.010 | 52,548 | +0.06(+1.52%) |
Jan 28, 2022 | 4.000 | 4.080 | 3.920 | 3.950 | 47,502 | -0.05(-1.25%) |
Jan 27, 2022 | 4.117 | 4.117 | 4.000 | 4.000 | 5,478 | -0.05(-1.23%) |
Jan 26, 2022 | 4.000 | 4.128 | 4.000 | 4.050 | 10,630 | +0.01(+0.25%) |
Jan 25, 2022 | 3.970 | 4.050 | 3.970 | 4.040 | 7,933 | +0.07(+1.76%) |
Jan 24, 2022 | 4.060 | 4.110 | 3.950 | 3.970 | 29,142 | -0.16(-3.87%) |
Jan 21, 2022 | 4.100 | 4.210 | 4.065 | 4.130 | 15,989 | +0.00(+0.04%) |
Jan 20, 2022 | 4.110 | 4.180 | 4.110 | 4.128 | 14,712 | +0.01(+0.21%) |
Jan 19, 2022 | 4.150 | 4.150 | 4.110 | 4.120 | 11,957 | +0.01(+0.24%) |
Jan 18, 2022 | 4.240 | 4.240 | 4.110 | 4.110 | 14,564 | -0.14(-3.29%) |
Jan 14, 2022 | 4.250 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.350 | 4.397 | 4.160 | 4.250 | 20,671 | -0.15(-3.41%) |
Jan 12, 2022 | 4.250 | 4.400 | 4.250 | 4.400 | 11,980 | +0.15(+3.53%) |
Jan 11, 2022 | 4.030 | 4.250 | 4.030 | 4.250 | 35,328 | +0.24(+5.99%) |
Jan 10, 2022 | 4.040 | 4.080 | 3.980 | 4.010 | 51,434 | -0.06(-1.47%) |
Jan 07, 2022 | 4.110 | 4.140 | 3.960 | 4.070 | 54,743 | -0.02(-0.49%) |
Jan 06, 2022 | 4.050 | 4.197 | 4.050 | 4.090 | 30,606 | +0.06(+1.49%) |
Jan 05, 2022 | 3.987 | 4.050 | 3.964 | 4.030 | 27,874 | +0.01(+0.25%) |
Jan 04, 2022 | 4.030 | 4.070 | 4.015 | 4.020 | 30,599 | +0.01(+0.25%) |
Jan 03, 2022 | 4.010 | 4.035 | 3.990 | 4.010 | 24,804 | +0.00(+0.00%) |
Dec 31, 2021 | 3.977 | 4.060 | 3.977 | 4.010 | 11,535 | +0.04(+1.01%) |
Dec 30, 2021 | 3.960 | 4.090 | 3.930 | 3.970 | 32,905 | +0.00(+0.00%) |
Dec 29, 2021 | 3.940 | 4.000 | 3.940 | 3.970 | 6,327 | +0.02(+0.51%) |
Dec 28, 2021 | 3.930 | 4.000 | 3.920 | 3.950 | 20,173 | +0.01(+0.25%) |
Dec 27, 2021 | 3.960 | 3.980 | 3.910 | 3.940 | 27,219 | -0.05(-1.14%) |
Dec 23, 2021 | 3.960 | 3.990 | 3.950 | 3.986 | 21,148 | +0.03(+0.64%) |
Dec 22, 2021 | 3.940 | 3.980 | 3.940 | 3.960 | 8,077 | -0.03(-0.75%) |
Dec 21, 2021 | 3.960 | 3.999 | 3.950 | 3.990 | 7,393 | +0.02(+0.50%) |
Dec 20, 2021 | 4.040 | 4.040 | 3.910 | 3.970 | 44,062 | -0.06(-1.49%) |
Dec 17, 2021 | 3.910 | 4.148 | 3.910 | 4.030 | 16,243 | +0.08(+2.03%) |
Dec 16, 2021 | 4.000 | 4.000 | 3.915 | 3.950 | 10,996 | -0.01(-0.25%) |
Dec 15, 2021 | 4.090 | 4.190 | 3.885 | 3.960 | 71,965 | -0.06(-1.49%) |
Dec 14, 2021 | 4.010 | 4.096 | 3.960 | 4.020 | 21,953 | +0.05(+1.26%) |
Dec 13, 2021 | 4.000 | 4.020 | 3.950 | 3.970 | 24,154 | -0.10(-2.46%) |
Dec 10, 2021 | 4.030 | 4.090 | 4.010 | 4.070 | 5,982 | +0.03(+0.74%) |
Dec 09, 2021 | 4.060 | 4.150 | 4.020 | 4.040 | 10,053 | -0.03(-0.74%) |
Dec 08, 2021 | 4.010 | 4.160 | 4.000 | 4.070 | 32,366 | +0.00(+0.00%) |
Dec 07, 2021 | 4.040 | 4.093 | 3.980 | 4.070 | 38,062 | +0.03(+0.74%) |
Dec 06, 2021 | 4.050 | 4.050 | 4.010 | 4.040 | 16,835 | +0.02(+0.50%) |
Dec 03, 2021 | 4.010 | 4.030 | 4.010 | 4.020 | 15,707 | +0.00(+0.00%) |
Dec 02, 2021 | 3.930 | 4.030 | 3.920 | 4.020 | 35,072 | +0.15(+3.88%) |
Dec 01, 2021 | 3.970 | 4.030 | 3.870 | 3.870 | 39,290 | -0.10(-2.52%) |
Nov 30, 2021 | 4.035 | 3.970 | 3.870 | 3.970 | 23,699 | +0.00(+0.00%) |
Nov 29, 2021 | 4.010 | 4.067 | 3.970 | 3.970 | 84,887 | -0.07(-1.73%) |
Nov 26, 2021 | 4.040 | 4.060 | 3.980 | 4.040 | 20,313 | -0.10(-2.42%) |
Nov 24, 2021 | 4.060 | 4.140 | 4.050 | 4.140 | 4,056 | +0.09(+2.22%) |
Nov 23, 2021 | 4.050 | 4.130 | 4.000 | 4.050 | 25,125 | -0.04(-0.98%) |
Nov 22, 2021 | 4.010 | 4.150 | 4.010 | 4.090 | 17,326 | +0.07(+1.74%) |
Nov 19, 2021 | 4.212 | 4.212 | 4.020 | 4.020 | 26,111 | -0.04(-0.99%) |
Nov 18, 2021 | 4.110 | 4.096 | 4.072 | 4.060 | 6,507 | -0.02(-0.49%) |
Nov 17, 2021 | 4.094 | 4.132 | 4.060 | 4.080 | 18,130 | -0.07(-1.69%) |
Nov 16, 2021 | 4.180 | 4.250 | 4.095 | 4.150 | 11,948 | +0.00(+0.00%) |
Nov 15, 2021 | 4.210 | 4.210 | 4.110 | 4.150 | 31,248 | -0.04(-0.90%) |
Nov 12, 2021 | 4.147 | 4.188 | 4.110 | 4.188 | 15,403 | +0.03(+0.66%) |
Nov 11, 2021 | 4.210 | 4.210 | 4.090 | 4.160 | 14,330 | +0.00(+0.00%) |
Nov 10, 2021 | 4.040 | 4.200 | 4.160 | 81,851 | +0.17(+4.26%) | |
Nov 09, 2021 | 4.030 | 4.040 | 3.950 | 3.990 | 25,258 | -0.01(-0.25%) |
Nov 08, 2021 | 4.010 | 4.050 | 3.940 | 4.000 | 14,039 | -0.01(-0.25%) |
Nov 05, 2021 | 3.990 | 4.050 | 3.900 | 4.010 | 27,202 | +0.05(+1.26%) |
Nov 04, 2021 | 3.960 | 3.990 | 3.850 | 3.960 | 35,480 | +0.01(+0.25%) |
Nov 03, 2021 | 3.980 | 4.010 | 3.920 | 3.950 | 78,681 | -0.10(-2.47%) |
Nov 02, 2021 | 4.000 | 4.050 | 3.950 | 4.050 | 41,767 | +0.05(+1.25%) |