Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.702 | 3.839 | 3.824 | 517,424 | +0.13(+3.51%) | |
Jan 28, 2022 | 3.680 | 3.695 | 3.630 | 3.695 | 277,892 | +0.01(+0.39%) |
Jan 27, 2022 | 3.695 | 3.716 | 3.630 | 3.680 | 385,146 | +0.04(+1.19%) |
Jan 26, 2022 | 3.760 | 3.781 | 3.608 | 3.637 | 814,318 | -0.09(-2.32%) |
Jan 25, 2022 | 3.623 | 3.731 | 3.608 | 3.724 | 1,186,160 | +0.09(+2.38%) |
Jan 24, 2022 | 3.616 | 3.637 | 3.471 | 3.637 | 972,744 | -0.04(-0.98%) |
Jan 21, 2022 | 3.832 | 3.839 | 3.644 | 3.673 | 924,648 | -0.15(-3.95%) |
Jan 20, 2022 | 3.918 | 3.932 | 3.788 | 3.824 | 1,035,021 | -0.06(-1.67%) |
Jan 19, 2022 | 3.983 | 3.983 | 3.868 | 3.889 | 710,601 | -0.07(-1.82%) |
Jan 18, 2022 | 3.940 | 3.983 | 3.925 | 3.961 | 497,770 | -0.04(-0.90%) |
Jan 14, 2022 | 3.997 | 0 | -0.04(-0.89%) | |||
Jan 13, 2022 | 4.105 | 4.105 | 4.004 | 4.033 | 263,174 | -0.04(-1.06%) |
Jan 12, 2022 | 4.112 | 4.141 | 4.062 | 4.076 | 422,273 | -0.03(-0.66%) |
Jan 11, 2022 | 4.118 | 4.125 | 4.061 | 4.103 | 274,385 | -0.01(-0.17%) |
Jan 10, 2022 | 4.082 | 4.111 | 4.025 | 4.111 | 269,300 | +0.01(+0.17%) |
Jan 07, 2022 | 4.103 | 4.118 | 4.046 | 4.103 | 366,818 | +0.01(+0.17%) |
Jan 06, 2022 | 4.039 | 4.103 | 4.018 | 4.096 | 416,566 | +0.06(+1.42%) |
Jan 05, 2022 | 4.118 | 4.154 | 4.039 | 4.039 | 459,807 | -0.09(-2.08%) |
Jan 04, 2022 | 4.146 | 4.196 | 4.089 | 4.125 | 546,629 | -0.03(-0.69%) |
Jan 03, 2022 | 4.196 | 4.196 | 4.139 | 4.154 | 441,362 | -0.01(-0.34%) |
Dec 31, 2021 | 4.139 | 4.168 | 4.118 | 4.168 | 297,097 | +0.03(+0.78%) |
Dec 30, 2021 | 4.132 | 4.168 | 4.132 | 4.136 | 254,201 | +0.00(+0.09%) |
Dec 29, 2021 | 4.125 | 4.161 | 4.118 | 4.132 | 264,527 | +0.00(+0.00%) |
Dec 28, 2021 | 4.139 | 4.196 | 4.125 | 4.132 | 457,987 | -0.01(-0.17%) |
Dec 27, 2021 | 4.189 | 4.204 | 4.136 | 4.139 | 466,230 | -0.05(-1.19%) |
Dec 23, 2021 | 4.132 | 4.211 | 4.132 | 4.189 | 417,496 | +0.08(+1.91%) |
Dec 22, 2021 | 4.053 | 4.118 | 4.053 | 4.111 | 402,877 | +0.06(+1.59%) |
Dec 21, 2021 | 4.003 | 4.069 | 4.003 | 4.046 | 519,783 | +0.07(+1.80%) |
Dec 20, 2021 | 4.003 | 4.003 | 3.961 | 3.975 | 433,866 | -0.04(-1.07%) |
Dec 17, 2021 | 4.003 | 4.018 | 3.946 | 4.018 | 330,979 | -0.01(-0.18%) |
Dec 16, 2021 | 4.061 | 4.068 | 4.003 | 4.025 | 459,564 | -0.03(-0.71%) |
Dec 15, 2021 | 4.018 | 4.061 | 3.968 | 4.053 | 500,673 | +0.02(+0.53%) |
Dec 14, 2021 | 4.046 | 4.082 | 4.018 | 4.032 | 344,485 | -0.04(-0.88%) |
Dec 13, 2021 | 4.089 | 4.089 | 4.046 | 4.068 | 421,902 | -0.03(-0.70%) |
Dec 10, 2021 | 4.082 | 4.107 | 4.053 | 4.096 | 421,375 | +0.02(+0.57%) |
Dec 09, 2021 | 4.137 | 4.137 | 4.059 | 4.073 | 275,473 | -0.04(-0.86%) |
Dec 08, 2021 | 4.094 | 4.137 | 4.087 | 4.109 | 419,694 | +0.04(+1.05%) |
Dec 07, 2021 | 4.052 | 4.094 | 4.023 | 4.066 | 748,637 | +0.08(+1.96%) |
Dec 06, 2021 | 4.002 | 4.013 | 3.967 | 3.988 | 324,976 | -0.01(-0.35%) |
Dec 03, 2021 | 4.059 | 4.059 | 3.960 | 4.002 | 605,003 | -0.04(-1.05%) |
Dec 02, 2021 | 4.023 | 4.066 | 4.009 | 4.045 | 854,618 | +0.01(+0.18%) |
Dec 01, 2021 | 4.130 | 4.143 | 4.038 | 4.038 | 874,194 | -0.05(-1.22%) |
Nov 30, 2021 | 4.116 | 4.144 | 4.059 | 4.087 | 879,420 | -0.04(-0.86%) |
Nov 29, 2021 | 4.165 | 4.187 | 4.080 | 4.123 | 650,369 | +0.00(+0.00%) |
Nov 26, 2021 | 4.094 | 4.137 | 4.002 | 4.123 | 615,426 | -0.06(-1.53%) |
Nov 24, 2021 | 4.158 | 4.187 | 4.130 | 4.187 | 874,046 | +0.01(+0.34%) |
Nov 23, 2021 | 4.236 | 4.258 | 4.138 | 4.172 | 1,283,076 | -0.06(-1.51%) |
Nov 22, 2021 | 4.279 | 4.293 | 4.151 | 4.236 | 886,693 | -0.04(-0.99%) |
Nov 19, 2021 | 4.307 | 4.307 | 4.265 | 4.279 | 694,319 | -0.02(-0.50%) |
Nov 18, 2021 | 4.343 | 4.293 | 4.279 | 4.300 | 1,332,271 | -0.03(-0.66%) |
Nov 17, 2021 | 4.385 | 4.386 | 4.293 | 4.329 | 2,135,714 | -0.06(-1.29%) |
Nov 16, 2021 | 4.428 | 4.449 | 4.371 | 4.385 | 788,986 | -0.06(-1.44%) |
Nov 15, 2021 | 4.470 | 4.478 | 4.428 | 4.449 | 259,258 | +0.00(+0.00%) |
Nov 12, 2021 | 4.435 | 4.478 | 4.421 | 4.449 | 228,919 | +0.01(+0.16%) |
Nov 11, 2021 | 4.414 | 4.442 | 4.407 | 4.442 | 179,089 | +0.04(+0.81%) |
Nov 10, 2021 | 4.456 | 4.407 | 268,736 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.504 | 4.504 | 4.448 | 4.469 | 315,810 | -0.04(-0.78%) |
Nov 08, 2021 | 4.483 | 4.518 | 4.483 | 4.504 | 397,122 | +0.00(+0.00%) |
Nov 05, 2021 | 4.476 | 4.504 | 4.469 | 4.504 | 385,508 | +0.02(+0.47%) |
Nov 04, 2021 | 4.490 | 4.490 | 4.398 | 4.483 | 866,560 | +0.00(+0.00%) |
Nov 03, 2021 | 4.483 | 4.483 | 4.455 | 4.483 | 200,119 | +0.01(+0.16%) |
Nov 02, 2021 | 4.476 | 4.504 | 4.469 | 4.476 | 379,869 | +0.01(+0.16%) |