Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.220 | 3.340 | 1,521,622 | +0.12(+3.73%) | ||
Jan 28, 2022 | 3.200 | 3.230 | 3.010 | 3.220 | 612,472 | +0.07(+2.22%) |
Jan 27, 2022 | 3.380 | 3.400 | 3.150 | 3.150 | 485,868 | -0.20(-5.97%) |
Jan 26, 2022 | 3.500 | 3.623 | 3.315 | 3.350 | 369,674 | -0.10(-2.90%) |
Jan 25, 2022 | 3.490 | 3.580 | 3.310 | 3.450 | 317,301 | -0.11(-3.09%) |
Jan 24, 2022 | 3.370 | 3.560 | 3.230 | 3.560 | 815,480 | +0.09(+2.59%) |
Jan 21, 2022 | 3.600 | 3.690 | 3.410 | 3.470 | 558,528 | -0.11(-3.07%) |
Jan 20, 2022 | 3.690 | 3.820 | 3.570 | 3.580 | 619,926 | -0.07(-1.92%) |
Jan 19, 2022 | 3.670 | 3.860 | 3.630 | 3.650 | 792,221 | -0.11(-2.93%) |
Jan 18, 2022 | 4.000 | 4.020 | 3.740 | 3.760 | 597,849 | -0.25(-6.23%) |
Jan 14, 2022 | 4.010 | 0 | +0.10(+2.56%) | |||
Jan 13, 2022 | 4.010 | 4.090 | 3.890 | 3.910 | 610,178 | -0.12(-2.98%) |
Jan 12, 2022 | 4.180 | 4.220 | 4.000 | 4.030 | 419,739 | -0.15(-3.59%) |
Jan 11, 2022 | 4.170 | 4.230 | 4.030 | 4.180 | 838,738 | +0.14(+3.47%) |
Jan 10, 2022 | 4.150 | 4.160 | 3.870 | 4.040 | 597,498 | -0.09(-2.18%) |
Jan 07, 2022 | 4.170 | 4.300 | 4.110 | 4.130 | 390,277 | -0.01(-0.24%) |
Jan 06, 2022 | 4.190 | 4.290 | 4.020 | 4.140 | 541,840 | -0.07(-1.66%) |
Jan 05, 2022 | 4.480 | 4.590 | 4.150 | 4.210 | 849,495 | -0.32(-7.06%) |
Jan 04, 2022 | 4.680 | 4.710 | 4.410 | 4.530 | 1,233,815 | -0.18(-3.82%) |
Jan 03, 2022 | 4.730 | 4.870 | 4.655 | 4.710 | 815,427 | +0.05(+1.07%) |
Dec 31, 2021 | 4.770 | 4.900 | 4.650 | 4.660 | 756,889 | -0.13(-2.71%) |
Dec 30, 2021 | 4.630 | 4.875 | 4.580 | 4.790 | 1,570,334 | +0.21(+4.59%) |
Dec 29, 2021 | 4.660 | 4.750 | 4.520 | 4.580 | 783,973 | -0.08(-1.72%) |
Dec 28, 2021 | 4.770 | 4.939 | 4.640 | 4.660 | 1,395,268 | -0.07(-1.48%) |
Dec 27, 2021 | 4.780 | 4.850 | 4.660 | 4.730 | 889,866 | -0.04(-0.84%) |
Dec 23, 2021 | 4.750 | 4.950 | 4.660 | 4.770 | 1,074,189 | +0.11(+2.36%) |
Dec 22, 2021 | 4.855 | 4.855 | 4.620 | 4.660 | 1,012,991 | -0.09(-1.89%) |
Dec 21, 2021 | 4.870 | 4.870 | 4.660 | 4.750 | 772,338 | -0.01(-0.21%) |
Dec 20, 2021 | 4.850 | 4.880 | 4.710 | 4.760 | 961,133 | -0.11(-2.26%) |
Dec 17, 2021 | 4.860 | 5.120 | 4.720 | 4.870 | 3,657,108 | +0.07(+1.46%) |
Dec 16, 2021 | 5.090 | 5.200 | 4.780 | 4.800 | 806,244 | -0.25(-4.95%) |
Dec 15, 2021 | 4.840 | 5.050 | 4.570 | 5.050 | 764,394 | +0.17(+3.48%) |
Dec 14, 2021 | 4.990 | 5.000 | 4.770 | 4.880 | 459,977 | -0.15(-2.98%) |
Dec 13, 2021 | 5.110 | 5.155 | 4.820 | 5.030 | 596,378 | +0.07(+1.41%) |
Dec 10, 2021 | 5.240 | 5.260 | 4.890 | 4.960 | 389,110 | -0.25(-4.80%) |
Dec 09, 2021 | 5.240 | 5.410 | 5.110 | 5.210 | 541,872 | -0.09(-1.70%) |
Dec 08, 2021 | 5.290 | 5.480 | 5.180 | 5.300 | 805,026 | +0.06(+1.15%) |
Dec 07, 2021 | 5.180 | 5.510 | 5.160 | 5.240 | 677,747 | +0.13(+2.54%) |
Dec 06, 2021 | 5.020 | 5.190 | 4.770 | 5.110 | 543,818 | +0.10(+2.00%) |
Dec 03, 2021 | 5.230 | 5.280 | 4.960 | 5.010 | 676,156 | -0.22(-4.21%) |
Dec 02, 2021 | 5.000 | 5.300 | 4.960 | 5.230 | 549,673 | +0.21(+4.18%) |
Dec 01, 2021 | 5.170 | 5.380 | 5.000 | 5.020 | 637,104 | -0.13(-2.52%) |
Nov 30, 2021 | 5.050 | 5.360 | 5.010 | 5.150 | 3,813,875 | +0.04(+0.78%) |
Nov 29, 2021 | 5.420 | 5.420 | 5.090 | 5.110 | 443,635 | -0.13(-2.48%) |
Nov 26, 2021 | 5.470 | 5.540 | 5.130 | 5.240 | 318,987 | -0.39(-6.93%) |
Nov 24, 2021 | 5.570 | 5.650 | 5.410 | 5.630 | 341,920 | +0.06(+1.08%) |
Nov 23, 2021 | 5.460 | 5.610 | 5.250 | 5.570 | 720,708 | +0.08(+1.46%) |
Nov 22, 2021 | 6.030 | 6.030 | 5.430 | 5.490 | 857,984 | -0.44(-7.42%) |
Nov 19, 2021 | 6.110 | 6.140 | 5.830 | 5.930 | 853,381 | -0.15(-2.47%) |
Nov 18, 2021 | 6.570 | 6.080 | 5.980 | 6.080 | 548,862 | -0.52(-7.88%) |
Nov 17, 2021 | 6.600 | 6.710 | 6.440 | 6.600 | 418,220 | -0.07(-1.05%) |
Nov 16, 2021 | 6.740 | 6.750 | 6.520 | 6.670 | 535,716 | -0.13(-1.91%) |
Nov 15, 2021 | 6.900 | 6.950 | 6.510 | 6.800 | 650,771 | -0.09(-1.31%) |
Nov 12, 2021 | 7.070 | 7.090 | 6.660 | 6.890 | 752,855 | -0.20(-2.82%) |
Nov 11, 2021 | 6.970 | 7.150 | 6.920 | 7.090 | 445,941 | +0.04(+0.57%) |
Nov 10, 2021 | 6.910 | 7.050 | 953,878 | -0.04(-0.56%) | ||
Nov 09, 2021 | 7.100 | 7.110 | 6.910 | 7.090 | 357,771 | +0.03(+0.42%) |
Nov 08, 2021 | 6.980 | 7.280 | 6.950 | 7.060 | 577,264 | +0.08(+1.15%) |
Nov 05, 2021 | 7.150 | 7.265 | 6.950 | 6.980 | 406,100 | -0.13(-1.83%) |
Nov 04, 2021 | 7.000 | 7.180 | 6.900 | 7.110 | 545,309 | +0.09(+1.28%) |
Nov 03, 2021 | 6.670 | 7.090 | 6.650 | 7.020 | 491,662 | +0.27(+4.00%) |
Nov 02, 2021 | 6.680 | 6.765 | 6.470 | 6.750 | 534,626 | +0.07(+1.05%) |