Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.840 | 3.987 | 3.968 | 75,140 | +0.13(+3.32%) | |
Jan 28, 2022 | 3.830 | 3.889 | 3.732 | 3.840 | 69,098 | +0.04(+1.03%) |
Jan 27, 2022 | 3.889 | 3.959 | 3.791 | 3.801 | 72,751 | -0.08(-2.03%) |
Jan 26, 2022 | 4.056 | 4.145 | 3.821 | 3.879 | 64,769 | -0.17(-4.13%) |
Jan 25, 2022 | 3.958 | 4.086 | 3.889 | 4.046 | 70,406 | +0.05(+1.23%) |
Jan 24, 2022 | 3.742 | 4.046 | 3.722 | 3.997 | 176,332 | +0.19(+4.90%) |
Jan 21, 2022 | 3.771 | 3.889 | 3.742 | 3.811 | 133,765 | -0.01(-0.26%) |
Jan 20, 2022 | 3.860 | 3.997 | 3.801 | 3.821 | 106,521 | -0.05(-1.27%) |
Jan 19, 2022 | 3.997 | 4.006 | 3.860 | 3.870 | 162,310 | -0.14(-3.43%) |
Jan 18, 2022 | 4.233 | 4.253 | 3.997 | 4.007 | 116,620 | -0.22(-5.12%) |
Jan 14, 2022 | 4.223 | 0 | -0.02(-0.46%) | |||
Jan 13, 2022 | 4.194 | 4.302 | 4.164 | 4.243 | 103,629 | +0.02(+0.47%) |
Jan 12, 2022 | 4.204 | 4.272 | 4.135 | 4.223 | 79,251 | +0.00(+0.00%) |
Jan 11, 2022 | 4.292 | 4.371 | 4.105 | 4.223 | 107,326 | -0.07(-1.60%) |
Jan 10, 2022 | 4.302 | 4.321 | 4.204 | 4.292 | 51,977 | +0.00(+0.00%) |
Jan 07, 2022 | 4.233 | 4.331 | 4.213 | 4.292 | 40,411 | +0.05(+1.16%) |
Jan 06, 2022 | 4.292 | 4.321 | 4.164 | 4.243 | 98,448 | -0.07(-1.59%) |
Jan 05, 2022 | 4.371 | 4.459 | 4.263 | 4.312 | 64,875 | -0.06(-1.35%) |
Jan 04, 2022 | 4.420 | 4.622 | 4.371 | 4.371 | 80,155 | +0.00(+0.00%) |
Jan 03, 2022 | 4.272 | 4.371 | 4.184 | 4.371 | 41,252 | +0.11(+2.53%) |
Dec 31, 2021 | 4.174 | 4.312 | 4.125 | 4.263 | 112,792 | +0.10(+2.36%) |
Dec 30, 2021 | 4.292 | 4.312 | 4.154 | 4.164 | 118,730 | -0.13(-2.97%) |
Dec 29, 2021 | 4.312 | 4.341 | 4.248 | 4.292 | 105,441 | +0.03(+0.69%) |
Dec 28, 2021 | 4.292 | 4.351 | 4.194 | 4.263 | 146,208 | -0.05(-1.14%) |
Dec 27, 2021 | 4.302 | 4.321 | 4.148 | 4.312 | 83,038 | +0.06(+1.39%) |
Dec 23, 2021 | 4.204 | 4.321 | 4.145 | 4.253 | 66,732 | +0.08(+1.88%) |
Dec 22, 2021 | 4.204 | 4.253 | 4.076 | 4.174 | 63,381 | +0.02(+0.47%) |
Dec 21, 2021 | 4.086 | 4.272 | 4.086 | 4.154 | 66,899 | +0.08(+1.93%) |
Dec 20, 2021 | 4.125 | 4.174 | 3.938 | 4.076 | 123,845 | -0.08(-1.89%) |
Dec 17, 2021 | 4.194 | 4.263 | 4.125 | 4.154 | 198,539 | -0.08(-1.86%) |
Dec 16, 2021 | 4.263 | 4.459 | 4.174 | 4.233 | 108,125 | -0.01(-0.23%) |
Dec 15, 2021 | 4.145 | 4.292 | 4.017 | 4.243 | 132,713 | +0.08(+1.89%) |
Dec 14, 2021 | 4.096 | 4.223 | 4.027 | 4.164 | 232,243 | +0.01(+0.24%) |
Dec 13, 2021 | 4.282 | 4.302 | 4.096 | 4.154 | 194,306 | -0.13(-2.98%) |
Dec 10, 2021 | 4.371 | 4.439 | 4.194 | 4.282 | 84,581 | -0.09(-2.02%) |
Dec 09, 2021 | 4.410 | 4.541 | 4.302 | 4.371 | 100,616 | -0.11(-2.41%) |
Dec 08, 2021 | 4.498 | 4.562 | 4.420 | 4.479 | 93,283 | -0.02(-0.44%) |
Dec 07, 2021 | 4.616 | 4.646 | 4.479 | 4.498 | 121,526 | -0.05(-1.08%) |
Dec 06, 2021 | 4.380 | 4.665 | 4.371 | 4.547 | 147,132 | +0.27(+6.19%) |
Dec 03, 2021 | 4.410 | 4.431 | 4.243 | 4.282 | 148,195 | -0.08(-1.80%) |
Dec 02, 2021 | 4.154 | 4.400 | 4.154 | 4.361 | 86,388 | +0.20(+4.72%) |
Dec 01, 2021 | 4.213 | 4.380 | 4.066 | 4.164 | 195,100 | +0.11(+2.66%) |
Nov 30, 2021 | 4.174 | 4.174 | 4.017 | 4.056 | 108,898 | -0.14(-3.28%) |
Nov 29, 2021 | 4.380 | 4.400 | 4.174 | 4.194 | 133,161 | -0.10(-2.29%) |
Nov 26, 2021 | 4.371 | 4.420 | 4.125 | 4.292 | 121,039 | -0.20(-4.38%) |
Nov 24, 2021 | 4.577 | 4.724 | 4.459 | 4.488 | 137,604 | -0.14(-2.97%) |
Nov 23, 2021 | 4.665 | 4.778 | 4.479 | 4.626 | 85,207 | +0.00(+0.00%) |
Nov 22, 2021 | 4.518 | 4.695 | 4.479 | 4.626 | 94,443 | +0.10(+2.17%) |
Nov 19, 2021 | 4.567 | 4.596 | 4.371 | 4.528 | 99,156 | -0.06(-1.28%) |
Nov 18, 2021 | 4.470 | 4.635 | 4.567 | 4.587 | 151,207 | +0.19(+4.42%) |
Nov 17, 2021 | 4.509 | 4.562 | 4.296 | 4.393 | 162,011 | -0.17(-3.82%) |
Nov 16, 2021 | 4.742 | 4.742 | 4.558 | 4.567 | 130,615 | -0.20(-4.27%) |
Nov 15, 2021 | 4.878 | 4.926 | 4.625 | 4.771 | 196,340 | -0.10(-1.99%) |
Nov 12, 2021 | 4.334 | 4.936 | 4.334 | 4.868 | 379,562 | +0.59(+13.83%) |
Nov 11, 2021 | 4.141 | 4.296 | 4.111 | 4.276 | 170,721 | +0.14(+3.28%) |
Nov 10, 2021 | 4.170 | 4.141 | 88,882 | -0.06(-1.39%) | ||
Nov 09, 2021 | 4.267 | 4.267 | 4.150 | 4.199 | 97,879 | -0.03(-0.69%) |
Nov 08, 2021 | 4.150 | 4.267 | 4.150 | 4.228 | 133,752 | +0.03(+0.69%) |
Nov 05, 2021 | 4.024 | 4.257 | 4.024 | 4.199 | 157,127 | +0.21(+5.35%) |
Nov 04, 2021 | 4.150 | 4.179 | 3.937 | 3.985 | 194,338 | -0.16(-3.75%) |
Nov 03, 2021 | 4.044 | 4.170 | 4.014 | 4.141 | 120,772 | +0.10(+2.40%) |
Nov 02, 2021 | 4.005 | 4.063 | 3.918 | 4.044 | 156,158 | +0.04(+0.97%) |