Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.180 | 4.275 | 4.270 | 1,360,622 | +0.14(+3.39%) | |
Jan 28, 2022 | 4.070 | 4.140 | 3.920 | 4.130 | 1,331,774 | +0.07(+1.72%) |
Jan 27, 2022 | 4.260 | 4.320 | 4.040 | 4.060 | 2,044,572 | -0.16(-3.79%) |
Jan 26, 2022 | 4.400 | 4.515 | 4.200 | 4.220 | 3,420,872 | -0.14(-3.21%) |
Jan 25, 2022 | 4.090 | 4.440 | 4.052 | 4.360 | 5,069,501 | +0.17(+4.06%) |
Jan 24, 2022 | 4.200 | 4.200 | 3.980 | 4.190 | 4,201,020 | -0.05(-1.18%) |
Jan 21, 2022 | 3.780 | 4.270 | 3.750 | 4.240 | 12,287,586 | +0.51(+13.67%) |
Jan 20, 2022 | 3.700 | 3.810 | 3.620 | 3.730 | 2,918,883 | +0.03(+0.81%) |
Jan 19, 2022 | 3.510 | 3.740 | 3.500 | 3.700 | 1,856,923 | +0.21(+6.02%) |
Jan 18, 2022 | 3.550 | 3.575 | 3.420 | 3.490 | 2,114,322 | +0.01(+0.29%) |
Jan 14, 2022 | 3.480 | 0 | +0.01(+0.29%) | |||
Jan 13, 2022 | 3.520 | 3.555 | 3.430 | 3.470 | 750,190 | -0.05(-1.42%) |
Jan 12, 2022 | 3.570 | 3.700 | 3.520 | 3.520 | 1,084,749 | -0.04(-1.12%) |
Jan 11, 2022 | 3.580 | 3.670 | 3.510 | 3.560 | 1,541,992 | +0.00(+0.00%) |
Jan 10, 2022 | 3.490 | 3.580 | 3.285 | 3.560 | 1,636,167 | +0.01(+0.28%) |
Jan 07, 2022 | 3.530 | 3.590 | 3.460 | 3.550 | 1,353,011 | +0.04(+1.14%) |
Jan 06, 2022 | 3.440 | 3.570 | 3.431 | 3.510 | 1,256,689 | +0.06(+1.74%) |
Jan 05, 2022 | 3.580 | 3.600 | 3.430 | 3.450 | 1,060,310 | -0.13(-3.63%) |
Jan 04, 2022 | 3.560 | 3.620 | 3.450 | 3.580 | 1,302,253 | +0.02(+0.56%) |
Jan 03, 2022 | 3.450 | 3.565 | 3.380 | 3.560 | 916,818 | +0.13(+3.79%) |
Dec 31, 2021 | 3.470 | 3.515 | 3.410 | 3.430 | 823,441 | -0.06(-1.72%) |
Dec 30, 2021 | 3.570 | 3.590 | 3.485 | 3.490 | 1,182,020 | -0.11(-3.06%) |
Dec 29, 2021 | 3.670 | 3.690 | 3.560 | 3.600 | 1,353,519 | -0.07(-1.91%) |
Dec 28, 2021 | 3.660 | 3.690 | 3.540 | 3.670 | 1,925,148 | +0.01(+0.27%) |
Dec 27, 2021 | 3.780 | 3.848 | 3.550 | 3.660 | 1,701,433 | -0.09(-2.40%) |
Dec 23, 2021 | 3.740 | 3.785 | 3.650 | 3.750 | 1,540,684 | +0.00(+0.00%) |
Dec 22, 2021 | 3.590 | 3.810 | 3.500 | 3.750 | 2,208,306 | +0.15(+4.17%) |
Dec 21, 2021 | 3.680 | 3.745 | 3.540 | 3.600 | 2,009,535 | -0.03(-0.83%) |
Dec 20, 2021 | 3.440 | 3.685 | 3.375 | 3.630 | 4,862,049 | +0.39(+12.04%) |
Dec 17, 2021 | 3.292 | 3.420 | 3.205 | 3.240 | 4,844,060 | -0.12(-3.57%) |
Dec 16, 2021 | 3.350 | 3.370 | 3.195 | 3.360 | 1,936,452 | +0.04(+1.20%) |
Dec 15, 2021 | 3.120 | 3.390 | 3.040 | 3.320 | 2,563,711 | +0.20(+6.41%) |
Dec 14, 2021 | 3.000 | 3.200 | 2.910 | 3.120 | 1,587,769 | +0.06(+1.96%) |
Dec 13, 2021 | 2.980 | 3.120 | 2.970 | 3.060 | 1,593,249 | +0.10(+3.55%) |
Dec 10, 2021 | 3.020 | 3.035 | 2.935 | 2.955 | 1,149,625 | -0.04(-1.50%) |
Dec 09, 2021 | 2.930 | 3.060 | 2.915 | 3.000 | 1,401,452 | +0.06(+2.04%) |
Dec 08, 2021 | 2.780 | 3.000 | 2.740 | 2.940 | 1,368,099 | +0.20(+7.30%) |
Dec 07, 2021 | 2.660 | 2.750 | 2.650 | 2.740 | 1,130,508 | +0.14(+5.38%) |
Dec 06, 2021 | 2.600 | 2.640 | 2.515 | 2.600 | 1,097,476 | -0.02(-0.76%) |
Dec 03, 2021 | 2.790 | 2.790 | 2.590 | 2.620 | 1,074,092 | -0.13(-4.73%) |
Dec 02, 2021 | 2.700 | 2.775 | 2.650 | 2.750 | 922,145 | +0.04(+1.48%) |
Dec 01, 2021 | 2.850 | 2.860 | 2.700 | 2.710 | 1,019,936 | -0.04(-1.45%) |
Nov 30, 2021 | 2.920 | 2.950 | 2.730 | 2.750 | 1,688,275 | -0.20(-6.78%) |
Nov 29, 2021 | 2.900 | 3.000 | 2.860 | 2.950 | 1,015,937 | +0.05(+1.72%) |
Nov 26, 2021 | 2.860 | 2.925 | 2.840 | 2.900 | 622,674 | -0.07(-2.36%) |
Nov 24, 2021 | 2.860 | 3.020 | 2.820 | 2.970 | 722,008 | +0.04(+1.37%) |
Nov 23, 2021 | 2.970 | 3.025 | 2.870 | 2.930 | 1,116,501 | -0.03(-1.01%) |
Nov 22, 2021 | 3.200 | 3.210 | 2.950 | 2.960 | 1,319,522 | -0.21(-6.62%) |
Nov 19, 2021 | 3.130 | 3.270 | 3.065 | 3.170 | 1,471,523 | +0.01(+0.32%) |
Nov 18, 2021 | 3.170 | 3.170 | 3.140 | 3.160 | 1,974,667 | +0.01(+0.32%) |
Nov 17, 2021 | 3.090 | 3.220 | 3.070 | 3.150 | 2,029,326 | +0.11(+3.62%) |
Nov 16, 2021 | 3.060 | 3.060 | 3.000 | 3.040 | 725,179 | -0.03(-0.98%) |
Nov 15, 2021 | 3.030 | 3.106 | 2.980 | 3.070 | 1,223,046 | +0.03(+0.99%) |
Nov 12, 2021 | 3.070 | 3.090 | 3.020 | 3.040 | 807,979 | -0.03(-0.98%) |
Nov 11, 2021 | 3.000 | 3.080 | 2.971 | 3.070 | 927,545 | +0.09(+3.02%) |
Nov 10, 2021 | 2.930 | 2.980 | 1,487,608 | +0.04(+1.36%) | ||
Nov 09, 2021 | 2.870 | 2.950 | 2.820 | 2.940 | 1,036,760 | +0.08(+2.80%) |
Nov 08, 2021 | 2.960 | 3.020 | 2.835 | 2.860 | 1,287,292 | -0.07(-2.39%) |
Nov 05, 2021 | 3.180 | 3.220 | 2.820 | 2.930 | 2,658,886 | -0.27(-8.44%) |
Nov 04, 2021 | 3.200 | 3.200 | 3.090 | 3.200 | 1,632,634 | +0.01(+0.31%) |
Nov 03, 2021 | 3.010 | 3.210 | 2.990 | 3.190 | 1,525,282 | +0.08(+2.57%) |
Nov 02, 2021 | 3.060 | 3.110 | 2.980 | 3.110 | 1,165,854 | +0.00(+0.00%) |