Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.010 | 3.183 | 3.119 | 67,750 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.046 | 3.165 | 3.010 | 3.010 | 222,635 | -0.05(-1.49%) |
Jan 27, 2022 | 3.101 | 3.183 | 3.019 | 3.055 | 114,013 | +0.01(+0.30%) |
Jan 26, 2022 | 3.119 | 3.165 | 3.005 | 3.046 | 185,093 | -0.04(-1.18%) |
Jan 25, 2022 | 2.900 | 3.092 | 2.877 | 3.083 | 261,912 | +0.18(+6.29%) |
Jan 24, 2022 | 2.964 | 3.046 | 2.818 | 2.900 | 284,454 | -0.16(-5.07%) |
Jan 21, 2022 | 3.019 | 3.083 | 2.964 | 3.055 | 153,099 | +0.02(+0.60%) |
Jan 20, 2022 | 3.137 | 3.174 | 3.037 | 3.037 | 69,674 | -0.10(-3.20%) |
Jan 19, 2022 | 3.174 | 3.183 | 3.092 | 3.137 | 149,804 | -0.04(-1.15%) |
Jan 18, 2022 | 3.110 | 3.220 | 3.110 | 3.174 | 215,456 | -0.05(-1.42%) |
Jan 14, 2022 | 3.220 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.183 | 3.202 | 3.119 | 3.156 | 78,694 | -0.03(-0.86%) |
Jan 12, 2022 | 3.183 | 3.256 | 3.171 | 3.183 | 35,332 | +0.02(+0.58%) |
Jan 11, 2022 | 3.119 | 3.254 | 3.119 | 3.165 | 79,506 | +0.03(+0.87%) |
Jan 10, 2022 | 3.210 | 3.229 | 3.119 | 3.137 | 63,047 | -0.07(-2.27%) |
Jan 07, 2022 | 3.192 | 3.247 | 3.183 | 3.210 | 55,380 | +0.00(+0.00%) |
Jan 06, 2022 | 3.365 | 3.419 | 3.192 | 3.210 | 70,052 | -0.11(-3.30%) |
Jan 05, 2022 | 3.375 | 3.411 | 3.274 | 3.320 | 99,326 | -0.06(-1.89%) |
Jan 04, 2022 | 3.338 | 3.457 | 3.320 | 3.384 | 98,156 | +0.08(+2.49%) |
Jan 03, 2022 | 3.064 | 3.311 | 3.064 | 3.302 | 115,823 | +0.22(+7.10%) |
Dec 31, 2021 | 3.046 | 3.128 | 3.019 | 3.083 | 87,172 | +0.05(+1.50%) |
Dec 30, 2021 | 3.064 | 3.101 | 3.019 | 3.037 | 162,401 | -0.03(-0.89%) |
Dec 29, 2021 | 3.174 | 3.174 | 3.019 | 3.064 | 188,396 | -0.03(-0.89%) |
Dec 28, 2021 | 3.101 | 3.165 | 3.078 | 3.092 | 128,928 | -0.01(-0.29%) |
Dec 27, 2021 | 3.220 | 3.238 | 3.083 | 3.101 | 71,088 | -0.10(-3.13%) |
Dec 23, 2021 | 3.192 | 3.229 | 3.192 | 3.201 | 139,552 | -0.06(-1.96%) |
Dec 22, 2021 | 3.247 | 3.311 | 3.192 | 3.265 | 55,855 | +0.02(+0.56%) |
Dec 21, 2021 | 3.201 | 3.274 | 3.201 | 3.247 | 152,195 | +0.07(+2.30%) |
Dec 20, 2021 | 3.037 | 3.201 | 2.973 | 3.174 | 152,975 | +0.05(+1.46%) |
Dec 17, 2021 | 3.046 | 3.183 | 2.996 | 3.128 | 348,614 | +0.10(+3.31%) |
Dec 16, 2021 | 3.402 | 3.425 | 3.019 | 3.028 | 481,255 | -0.31(-9.29%) |
Dec 15, 2021 | 3.192 | 3.365 | 3.147 | 3.338 | 310,517 | +0.15(+4.57%) |
Dec 14, 2021 | 3.347 | 3.347 | 3.192 | 3.192 | 127,676 | -0.16(-4.89%) |
Dec 13, 2021 | 3.676 | 3.694 | 3.356 | 3.356 | 176,622 | -0.34(-9.14%) |
Dec 10, 2021 | 3.502 | 3.694 | 3.479 | 3.694 | 358,946 | +0.22(+6.30%) |
Dec 09, 2021 | 3.539 | 3.557 | 3.448 | 3.475 | 80,727 | -0.09(-2.56%) |
Dec 08, 2021 | 3.493 | 3.666 | 3.493 | 3.566 | 499,952 | +0.06(+1.82%) |
Dec 07, 2021 | 3.448 | 3.548 | 3.393 | 3.502 | 261,155 | +0.11(+3.23%) |
Dec 06, 2021 | 3.192 | 3.457 | 3.192 | 3.393 | 211,790 | +0.14(+4.20%) |
Dec 03, 2021 | 3.375 | 3.375 | 3.220 | 3.256 | 195,094 | -0.11(-3.25%) |
Dec 02, 2021 | 3.283 | 3.365 | 3.210 | 3.365 | 172,201 | +0.11(+3.36%) |
Dec 01, 2021 | 3.347 | 3.365 | 3.151 | 3.256 | 192,177 | -0.09(-2.72%) |
Nov 30, 2021 | 3.438 | 3.520 | 3.083 | 3.347 | 560,059 | -0.14(-3.93%) |
Nov 29, 2021 | 3.584 | 3.639 | 3.438 | 3.484 | 563,451 | +0.01(+0.26%) |
Nov 26, 2021 | 3.420 | 3.539 | 3.384 | 3.475 | 182,298 | -0.21(-5.69%) |
Nov 24, 2021 | 3.493 | 3.703 | 3.466 | 3.685 | 139,331 | +0.17(+4.93%) |
Nov 23, 2021 | 3.593 | 3.639 | 3.466 | 3.511 | 187,066 | -0.07(-2.04%) |
Nov 22, 2021 | 3.539 | 3.648 | 3.511 | 3.584 | 131,299 | +0.05(+1.29%) |
Nov 19, 2021 | 3.612 | 3.630 | 3.502 | 3.539 | 201,189 | -0.07(-2.02%) |
Nov 18, 2021 | 3.676 | 3.612 | 3.566 | 3.612 | 191,679 | -0.06(-1.74%) |
Nov 17, 2021 | 3.657 | 3.730 | 3.584 | 3.676 | 102,354 | +0.00(+0.00%) |
Nov 16, 2021 | 3.712 | 3.721 | 3.575 | 3.676 | 270,764 | -0.05(-1.23%) |
Nov 15, 2021 | 3.767 | 3.785 | 3.621 | 3.721 | 119,363 | -0.06(-1.69%) |
Nov 12, 2021 | 3.730 | 3.831 | 3.730 | 3.785 | 66,885 | +0.03(+0.73%) |
Nov 11, 2021 | 3.548 | 3.849 | 3.548 | 3.758 | 206,171 | +0.18(+5.10%) |
Nov 10, 2021 | 3.648 | 3.575 | 255,710 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.712 | 3.794 | 3.598 | 3.739 | 116,820 | +0.02(+0.49%) |
Nov 08, 2021 | 3.758 | 3.867 | 3.721 | 3.721 | 137,456 | -0.04(-0.97%) |
Nov 05, 2021 | 3.812 | 3.814 | 3.703 | 3.758 | 59,810 | -0.05(-1.44%) |
Nov 04, 2021 | 3.931 | 3.931 | 3.785 | 3.812 | 85,361 | -0.08(-2.11%) |
Nov 03, 2021 | 3.776 | 3.940 | 3.758 | 3.894 | 98,511 | +0.09(+2.40%) |
Nov 02, 2021 | 3.949 | 3.949 | 3.785 | 3.803 | 127,517 | -0.16(-4.14%) |