Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.240 | 3.370 | 3.130 | 3.370 | 5,921,040 | +0.13(+4.01%) |
Jan 27, 2022 | 3.530 | 3.550 | 3.210 | 3.240 | 7,478,371 | -0.27(-7.69%) |
Jan 26, 2022 | 3.450 | 3.780 | 3.420 | 3.510 | 12,447,173 | +0.16(+4.78%) |
Jan 25, 2022 | 3.220 | 3.450 | 3.220 | 3.350 | 6,284,126 | +0.03(+0.90%) |
Jan 24, 2022 | 3.070 | 3.330 | 3.000 | 3.320 | 13,602,210 | +0.08(+2.47%) |
Jan 21, 2022 | 3.330 | 3.380 | 3.170 | 3.240 | 7,689,115 | -0.14(-4.14%) |
Jan 20, 2022 | 3.420 | 3.610 | 3.380 | 3.380 | 6,041,359 | +0.02(+0.60%) |
Jan 19, 2022 | 3.500 | 3.551 | 3.360 | 3.360 | 6,184,407 | -0.10(-2.89%) |
Jan 18, 2022 | 3.580 | 3.640 | 3.455 | 3.460 | 6,250,717 | -0.25(-6.74%) |
Jan 14, 2022 | 3.710 | 0 | +0.09(+2.49%) | |||
Jan 13, 2022 | 3.790 | 3.810 | 3.620 | 3.620 | 3,343,156 | -0.14(-3.72%) |
Jan 12, 2022 | 3.880 | 3.925 | 3.740 | 3.760 | 3,691,729 | -0.11(-2.84%) |
Jan 11, 2022 | 3.730 | 3.930 | 3.680 | 3.870 | 4,248,796 | +0.14(+3.75%) |
Jan 10, 2022 | 3.770 | 3.780 | 3.600 | 3.730 | 6,234,189 | -0.08(-2.10%) |
Jan 07, 2022 | 3.750 | 3.900 | 3.730 | 3.810 | 3,612,977 | +0.01(+0.26%) |
Jan 06, 2022 | 3.930 | 3.930 | 3.670 | 3.800 | 4,997,754 | -0.08(-2.06%) |
Jan 05, 2022 | 3.990 | 4.125 | 3.870 | 3.880 | 8,313,711 | -0.10(-2.51%) |
Jan 04, 2022 | 4.050 | 4.120 | 3.845 | 3.980 | 4,807,412 | -0.08(-1.97%) |
Jan 03, 2022 | 3.850 | 4.145 | 3.850 | 4.060 | 5,060,303 | +0.26(+6.84%) |
Dec 31, 2021 | 3.810 | 3.980 | 3.770 | 3.800 | 6,766,101 | -0.08(-2.06%) |
Dec 30, 2021 | 3.750 | 4.000 | 3.740 | 3.880 | 6,932,116 | +0.12(+3.19%) |
Dec 29, 2021 | 3.810 | 3.880 | 3.710 | 3.760 | 7,474,312 | -0.07(-1.83%) |
Dec 28, 2021 | 3.910 | 3.970 | 3.780 | 3.830 | 8,383,091 | -0.08(-2.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.900 | 3.910 | 7,324,295 | -0.20(-4.87%) |
Dec 23, 2021 | 4.040 | 4.180 | 4.000 | 4.110 | 5,624,353 | +0.04(+0.98%) |
Dec 22, 2021 | 4.100 | 4.145 | 4.010 | 4.070 | 6,059,557 | -0.05(-1.21%) |
Dec 21, 2021 | 4.030 | 4.140 | 3.990 | 4.120 | 5,481,523 | +0.16(+4.04%) |
Dec 20, 2021 | 4.000 | 4.050 | 3.890 | 3.960 | 6,475,543 | -0.19(-4.58%) |
Dec 17, 2021 | 3.900 | 4.180 | 3.840 | 4.150 | 10,084,931 | +0.20(+5.06%) |
Dec 16, 2021 | 4.280 | 4.280 | 3.920 | 3.950 | 6,031,127 | -0.25(-5.95%) |
Dec 15, 2021 | 4.020 | 4.260 | 3.890 | 4.200 | 8,083,715 | +0.14(+3.45%) |
Dec 14, 2021 | 4.020 | 4.170 | 3.995 | 4.060 | 4,653,477 | -0.01(-0.25%) |
Dec 13, 2021 | 4.290 | 4.290 | 4.020 | 4.070 | 7,099,748 | -0.33(-7.51%) |
Dec 10, 2021 | 4.450 | 4.540 | 4.280 | 4.400 | 3,600,909 | -0.03(-0.67%) |
Dec 09, 2021 | 4.620 | 4.650 | 4.400 | 4.430 | 3,274,349 | -0.21(-4.53%) |
Dec 08, 2021 | 4.520 | 4.700 | 4.430 | 4.640 | 3,349,676 | +0.12(+2.65%) |
Dec 07, 2021 | 4.440 | 4.620 | 4.380 | 4.520 | 6,118,543 | +0.19(+4.39%) |
Dec 06, 2021 | 4.200 | 4.440 | 3.980 | 4.330 | 10,162,677 | +0.09(+2.12%) |
Dec 03, 2021 | 4.390 | 4.470 | 4.160 | 4.240 | 8,360,460 | -0.21(-4.72%) |
Dec 02, 2021 | 4.400 | 4.410 | 4.200 | 4.450 | 6,570,847 | -0.01(-0.22%) |
Dec 01, 2021 | 4.850 | 4.870 | 4.450 | 4.460 | 6,000,542 | -0.33(-6.89%) |
Nov 30, 2021 | 4.730 | 4.830 | 4.530 | 4.790 | 7,500,597 | -0.01(-0.21%) |
Nov 29, 2021 | 5.060 | 5.100 | 4.760 | 4.800 | 7,700,305 | -0.18(-3.61%) |
Nov 26, 2021 | 4.880 | 4.990 | 4.820 | 4.980 | 4,670,175 | -0.12(-2.35%) |
Nov 24, 2021 | 4.800 | 5.260 | 4.650 | 5.100 | 14,732,647 | +0.48(+10.39%) |
Nov 23, 2021 | 4.600 | 4.720 | 4.510 | 4.620 | 7,198,405 | +0.00(+0.00%) |
Nov 22, 2021 | 4.870 | 4.880 | 4.450 | 4.620 | 11,411,060 | -0.23(-4.74%) |
Nov 19, 2021 | 4.780 | 5.000 | 4.760 | 4.850 | 5,651,126 | +0.01(+0.21%) |
Nov 18, 2021 | 5.200 | 4.850 | 4.715 | 4.840 | 13,594,602 | -0.34(-6.56%) |
Nov 17, 2021 | 5.400 | 5.520 | 5.170 | 5.180 | 7,191,017 | -0.24(-4.43%) |
Nov 16, 2021 | 5.500 | 5.510 | 5.280 | 5.420 | 6,455,235 | -0.10(-1.81%) |
Nov 15, 2021 | 5.640 | 5.660 | 5.470 | 5.520 | 5,789,671 | -0.14(-2.47%) |
Nov 12, 2021 | 5.620 | 5.680 | 5.490 | 5.660 | 5,004,693 | +0.04(+0.71%) |
Nov 11, 2021 | 5.650 | 5.720 | 5.540 | 5.620 | 5,179,487 | -0.24(-4.10%) |
Nov 10, 2021 | 5.860 | 5.860 | 9,415,934 | -0.10(-1.68%) | ||
Nov 09, 2021 | 6.090 | 6.150 | 5.850 | 5.960 | 6,841,928 | -0.17(-2.77%) |
Nov 08, 2021 | 5.870 | 6.190 | 5.850 | 6.130 | 7,714,494 | +0.33(+5.69%) |
Nov 05, 2021 | 6.080 | 6.090 | 5.760 | 5.800 | 8,284,755 | -0.25(-4.13%) |
Nov 04, 2021 | 6.270 | 6.480 | 6.010 | 6.050 | 9,071,120 | -0.20(-3.20%) |
Nov 03, 2021 | 6.550 | 6.745 | 6.160 | 6.250 | 14,989,312 | -0.02(-0.32%) |
Nov 02, 2021 | 6.310 | 6.350 | 6.085 | 6.270 | 7,648,744 | -0.01(-0.16%) |