Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.980 | 4.020 | 38,336 | +0.02(+0.50%) | ||
Jan 28, 2022 | 4.000 | 4.020 | 3.900 | 4.000 | 52,455 | -0.02(-0.50%) |
Jan 27, 2022 | 4.010 | 4.170 | 4.010 | 4.020 | 82,932 | -0.13(-3.13%) |
Jan 26, 2022 | 4.280 | 4.370 | 4.130 | 4.150 | 37,732 | -0.18(-4.16%) |
Jan 25, 2022 | 4.140 | 4.390 | 4.040 | 4.330 | 69,142 | +0.22(+5.35%) |
Jan 24, 2022 | 4.190 | 4.290 | 3.970 | 4.110 | 120,524 | -0.12(-2.84%) |
Jan 21, 2022 | 4.450 | 4.450 | 4.210 | 4.230 | 50,229 | -0.20(-4.51%) |
Jan 20, 2022 | 4.520 | 4.520 | 4.400 | 4.430 | 59,721 | -0.04(-0.89%) |
Jan 19, 2022 | 4.150 | 4.550 | 4.070 | 4.470 | 160,330 | +0.42(+10.37%) |
Jan 18, 2022 | 4.100 | 4.230 | 4.050 | 4.050 | 48,338 | -0.06(-1.46%) |
Jan 17, 2022 | 4.150 | 4.150 | 4.070 | 4.110 | 18,449 | +0.00(+0.00%) |
Jan 14, 2022 | 4.200 | 4.200 | 4.080 | 4.110 | 47,924 | -0.13(-3.07%) |
Jan 13, 2022 | 4.440 | 4.440 | 4.210 | 4.240 | 36,725 | -0.23(-5.15%) |
Jan 12, 2022 | 4.510 | 4.510 | 4.330 | 4.470 | 34,631 | +0.00(+0.00%) |
Jan 11, 2022 | 4.260 | 4.490 | 4.210 | 4.470 | 73,093 | +0.16(+3.71%) |
Jan 10, 2022 | 4.220 | 4.330 | 4.130 | 4.310 | 60,962 | +0.11(+2.62%) |
Jan 07, 2022 | 4.300 | 4.360 | 4.170 | 4.200 | 74,104 | +0.13(+3.19%) |
Jan 06, 2022 | 4.140 | 4.170 | 4.020 | 4.070 | 88,560 | -0.20(-4.68%) |
Jan 05, 2022 | 4.370 | 4.490 | 4.250 | 4.270 | 82,013 | -0.04(-0.93%) |
Jan 04, 2022 | 4.280 | 4.400 | 4.210 | 4.310 | 117,183 | +0.00(+0.00%) |
Dec 31, 2021 | 4.310 | 4.310 | 4.310 | 0 | +0.03(+0.70%) | |
Dec 30, 2021 | 4.270 | 4.360 | 4.260 | 4.280 | 35,770 | +0.03(+0.71%) |
Dec 29, 2021 | 4.700 | 4.700 | 4.240 | 4.250 | 86,842 | -0.38(-8.21%) |
Dec 24, 2021 | 4.630 | 4.630 | 4.630 | 0 | +0.11(+2.43%) | |
Dec 23, 2021 | 4.580 | 4.580 | 4.480 | 4.520 | 37,704 | -0.08(-1.74%) |
Dec 22, 2021 | 4.290 | 4.620 | 4.270 | 4.600 | 87,472 | +0.28(+6.48%) |
Dec 21, 2021 | 4.320 | 4.330 | 4.240 | 4.320 | 52,356 | +0.02(+0.47%) |
Dec 20, 2021 | 4.270 | 4.350 | 4.140 | 4.300 | 108,301 | +0.01(+0.23%) |
Dec 17, 2021 | 4.170 | 4.360 | 4.170 | 4.290 | 478,827 | +0.15(+3.62%) |
Dec 16, 2021 | 3.920 | 4.160 | 3.920 | 4.140 | 164,308 | +0.25(+6.43%) |
Dec 15, 2021 | 3.940 | 3.950 | 3.740 | 3.890 | 108,917 | +0.03(+0.78%) |
Dec 14, 2021 | 3.870 | 3.890 | 3.840 | 3.860 | 61,341 | -0.08(-2.03%) |
Dec 13, 2021 | 4.080 | 4.110 | 3.920 | 3.940 | 88,497 | -0.08(-1.99%) |
Dec 10, 2021 | 4.160 | 4.160 | 3.910 | 4.020 | 83,934 | +0.01(+0.25%) |
Dec 09, 2021 | 4.090 | 4.110 | 3.930 | 4.010 | 115,106 | -0.13(-3.14%) |
Dec 08, 2021 | 4.090 | 4.190 | 4.070 | 4.140 | 19,613 | +0.01(+0.24%) |
Dec 07, 2021 | 4.190 | 4.330 | 4.090 | 4.130 | 104,215 | +0.00(+0.00%) |
Dec 06, 2021 | 4.040 | 4.200 | 4.000 | 4.130 | 65,515 | +0.06(+1.47%) |
Dec 03, 2021 | 4.120 | 4.120 | 3.980 | 4.070 | 48,163 | -0.03(-0.73%) |
Dec 02, 2021 | 4.120 | 4.360 | 4.010 | 4.100 | 54,069 | -0.03(-0.73%) |
Dec 01, 2021 | 4.360 | 4.460 | 4.100 | 4.130 | 43,615 | -0.22(-5.06%) |
Nov 30, 2021 | 4.320 | 4.500 | 4.260 | 4.350 | 50,760 | +0.03(+0.69%) |
Nov 29, 2021 | 4.330 | 4.450 | 4.260 | 4.320 | 73,734 | -0.15(-3.36%) |
Nov 26, 2021 | 4.700 | 4.710 | 4.400 | 4.470 | 54,554 | -0.24(-5.10%) |
Nov 25, 2021 | 4.700 | 4.800 | 4.700 | 4.710 | 14,154 | +0.01(+0.21%) |
Nov 24, 2021 | 4.640 | 4.780 | 4.630 | 4.700 | 34,040 | -0.02(-0.42%) |
Nov 23, 2021 | 4.770 | 4.840 | 4.630 | 4.720 | 54,796 | -0.15(-3.08%) |
Nov 22, 2021 | 4.850 | 4.960 | 4.740 | 4.870 | 58,682 | -0.02(-0.41%) |
Nov 19, 2021 | 4.940 | 5.000 | 4.740 | 4.890 | 79,281 | -0.08(-1.61%) |
Nov 18, 2021 | 5.080 | 5.010 | 4.950 | 4.970 | 73,887 | -0.08(-1.58%) |
Nov 17, 2021 | 5.020 | 5.120 | 4.990 | 5.050 | 71,956 | +0.10(+2.02%) |
Nov 16, 2021 | 5.020 | 5.020 | 4.930 | 4.950 | 52,405 | -0.07(-1.39%) |
Nov 15, 2021 | 5.080 | 5.080 | 4.850 | 5.020 | 73,163 | -0.05(-0.99%) |
Nov 12, 2021 | 5.040 | 5.100 | 4.930 | 5.070 | 88,153 | -0.01(-0.20%) |
Nov 11, 2021 | 4.970 | 5.170 | 4.830 | 5.080 | 127,389 | +0.21(+4.31%) |
Nov 10, 2021 | 4.610 | 4.870 | 181,150 | +0.34(+7.51%) | ||
Nov 09, 2021 | 4.490 | 4.540 | 4.360 | 4.530 | 44,550 | +0.01(+0.22%) |
Nov 08, 2021 | 4.450 | 4.600 | 4.450 | 4.520 | 71,945 | +0.09(+2.03%) |
Nov 05, 2021 | 4.300 | 4.460 | 4.200 | 4.430 | 68,133 | +0.15(+3.50%) |
Nov 04, 2021 | 4.370 | 4.450 | 4.240 | 4.280 | 42,994 | +0.01(+0.23%) |
Nov 03, 2021 | 4.170 | 4.350 | 4.160 | 4.270 | 65,156 | +0.04(+0.95%) |
Nov 02, 2021 | 4.300 | 4.300 | 4.170 | 4.230 | 20,825 | -0.09(-2.08%) |