Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.510 | 3.570 | 3.530 | 1,180,931 | +0.02(+0.57%) | |
Jan 28, 2022 | 3.590 | 3.630 | 3.383 | 3.510 | 1,038,252 | -0.04(-1.13%) |
Jan 27, 2022 | 3.690 | 3.800 | 3.430 | 3.550 | 1,330,897 | -0.06(-1.66%) |
Jan 26, 2022 | 3.700 | 3.810 | 3.560 | 3.610 | 1,425,840 | -0.04(-1.10%) |
Jan 25, 2022 | 3.400 | 3.660 | 3.350 | 3.650 | 1,082,260 | +0.21(+6.10%) |
Jan 24, 2022 | 3.210 | 3.445 | 3.160 | 3.440 | 1,466,746 | +0.12(+3.61%) |
Jan 21, 2022 | 3.350 | 3.430 | 3.270 | 3.320 | 1,357,025 | -0.08(-2.35%) |
Jan 20, 2022 | 3.480 | 3.610 | 3.385 | 3.400 | 891,071 | -0.13(-3.68%) |
Jan 19, 2022 | 3.670 | 3.675 | 3.470 | 3.530 | 874,528 | -0.10(-2.75%) |
Jan 18, 2022 | 3.880 | 3.910 | 3.610 | 3.630 | 1,150,837 | -0.18(-4.72%) |
Jan 14, 2022 | 3.810 | 0 | +0.14(+3.81%) | |||
Jan 13, 2022 | 3.570 | 3.675 | 3.530 | 3.670 | 1,361,815 | +0.12(+3.38%) |
Jan 12, 2022 | 3.620 | 3.620 | 3.545 | 3.550 | 1,160,298 | -0.05(-1.39%) |
Jan 11, 2022 | 3.590 | 3.650 | 3.460 | 3.600 | 1,137,799 | +0.04(+1.12%) |
Jan 10, 2022 | 3.620 | 3.660 | 3.500 | 3.560 | 890,731 | -0.07(-1.93%) |
Jan 07, 2022 | 3.470 | 3.630 | 3.430 | 3.630 | 1,705,511 | +0.18(+5.22%) |
Jan 06, 2022 | 3.470 | 3.520 | 3.420 | 3.450 | 968,755 | +0.08(+2.37%) |
Jan 05, 2022 | 3.540 | 3.600 | 3.350 | 3.370 | 1,012,988 | -0.13(-3.71%) |
Jan 04, 2022 | 3.420 | 3.550 | 3.420 | 3.500 | 1,303,545 | +0.12(+3.55%) |
Jan 03, 2022 | 3.150 | 3.385 | 3.120 | 3.380 | 1,249,449 | +0.26(+8.33%) |
Dec 31, 2021 | 3.140 | 3.170 | 3.060 | 3.120 | 1,184,133 | -0.02(-0.64%) |
Dec 30, 2021 | 3.190 | 3.240 | 3.130 | 3.140 | 831,833 | -0.04(-1.26%) |
Dec 29, 2021 | 3.270 | 3.275 | 3.180 | 3.180 | 852,816 | -0.10(-3.05%) |
Dec 28, 2021 | 3.330 | 3.410 | 3.270 | 3.280 | 1,300,123 | -0.04(-1.20%) |
Dec 27, 2021 | 3.410 | 3.410 | 3.260 | 3.320 | 1,376,697 | -0.06(-1.78%) |
Dec 23, 2021 | 3.500 | 3.520 | 3.380 | 3.380 | 1,368,764 | -0.12(-3.43%) |
Dec 22, 2021 | 3.490 | 3.545 | 3.430 | 3.500 | 1,385,582 | -0.01(-0.28%) |
Dec 21, 2021 | 3.330 | 3.550 | 3.295 | 3.510 | 2,474,968 | +0.26(+8.00%) |
Dec 20, 2021 | 3.230 | 3.265 | 3.055 | 3.250 | 2,649,506 | -0.06(-1.81%) |
Dec 17, 2021 | 3.250 | 3.365 | 3.135 | 3.310 | 6,110,969 | +0.02(+0.61%) |
Dec 16, 2021 | 3.300 | 3.400 | 3.250 | 3.290 | 3,439,353 | +0.03(+0.92%) |
Dec 15, 2021 | 2.990 | 3.295 | 2.930 | 3.260 | 4,045,318 | +0.31(+10.51%) |
Dec 14, 2021 | 3.050 | 3.095 | 2.930 | 2.950 | 1,928,388 | -0.08(-2.64%) |
Dec 13, 2021 | 3.210 | 3.220 | 3.025 | 3.030 | 1,916,441 | -0.22(-6.77%) |
Dec 10, 2021 | 3.320 | 3.339 | 3.150 | 3.250 | 1,659,738 | -0.01(-0.31%) |
Dec 09, 2021 | 3.250 | 3.275 | 3.170 | 3.260 | 1,362,522 | -0.03(-0.91%) |
Dec 08, 2021 | 3.270 | 3.335 | 3.220 | 3.290 | 1,027,997 | +0.04(+1.23%) |
Dec 07, 2021 | 3.280 | 3.340 | 3.220 | 3.250 | 1,424,854 | +0.04(+1.25%) |
Dec 06, 2021 | 3.190 | 3.270 | 3.070 | 3.210 | 1,706,137 | +0.10(+3.22%) |
Dec 03, 2021 | 3.230 | 3.260 | 3.065 | 3.110 | 1,447,126 | -0.04(-1.27%) |
Dec 02, 2021 | 3.010 | 3.160 | 2.880 | 3.150 | 2,479,491 | +0.13(+4.30%) |
Dec 01, 2021 | 3.180 | 3.200 | 2.940 | 3.020 | 2,498,718 | -0.02(-0.66%) |
Nov 30, 2021 | 3.170 | 3.220 | 3.035 | 3.040 | 3,022,996 | -0.22(-6.75%) |
Nov 29, 2021 | 3.340 | 3.390 | 3.185 | 3.260 | 1,677,116 | +0.02(+0.62%) |
Nov 26, 2021 | 3.120 | 3.255 | 3.040 | 3.240 | 1,489,693 | -0.14(-4.14%) |
Nov 24, 2021 | 3.440 | 3.500 | 3.370 | 3.380 | 904,490 | -0.10(-2.87%) |
Nov 23, 2021 | 3.390 | 3.545 | 3.390 | 3.480 | 1,693,045 | +0.15(+4.50%) |
Nov 22, 2021 | 3.280 | 3.470 | 3.280 | 3.330 | 3,524,105 | +0.07(+2.15%) |
Nov 19, 2021 | 3.360 | 3.420 | 3.240 | 3.260 | 1,742,512 | -0.25(-7.12%) |
Nov 18, 2021 | 3.620 | 3.660 | 3.495 | 3.510 | 1,386,141 | -0.09(-2.50%) |
Nov 17, 2021 | 3.690 | 3.740 | 3.555 | 3.600 | 1,449,219 | -0.15(-4.00%) |
Nov 16, 2021 | 3.750 | 3.825 | 3.660 | 3.750 | 1,549,993 | -0.01(-0.27%) |
Nov 15, 2021 | 3.800 | 3.830 | 3.685 | 3.760 | 1,163,260 | -0.04(-1.05%) |
Nov 12, 2021 | 3.780 | 3.855 | 3.741 | 3.800 | 1,278,414 | +0.00(+0.00%) |
Nov 11, 2021 | 3.860 | 3.930 | 3.800 | 3.800 | 770,603 | -0.03(-0.78%) |
Nov 10, 2021 | 4.070 | 3.830 | 1,132,695 | -0.28(-6.81%) | ||
Nov 09, 2021 | 4.020 | 4.125 | 3.895 | 4.110 | 1,023,347 | +0.08(+1.99%) |
Nov 08, 2021 | 4.050 | 4.140 | 3.950 | 4.030 | 1,092,320 | +0.01(+0.25%) |
Nov 05, 2021 | 3.940 | 4.080 | 3.940 | 4.020 | 955,481 | +0.16(+4.15%) |
Nov 04, 2021 | 4.030 | 4.140 | 3.820 | 3.860 | 1,176,927 | -0.07(-1.78%) |
Nov 03, 2021 | 3.850 | 4.020 | 3.810 | 3.930 | 1,026,215 | -0.01(-0.25%) |
Nov 02, 2021 | 3.990 | 3.990 | 3.820 | 3.940 | 1,393,213 | -0.09(-2.23%) |