Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.865 | 3.865 | 3.822 | 3.850 | 3,588 | -0.07(-1.76%) |
Jan 28, 2022 | 4.000 | 4.000 | 3.919 | 3.919 | 850 | -0.04(-1.04%) |
Jan 27, 2022 | 4.020 | 4.050 | 3.930 | 3.960 | 7,311 | -0.26(-6.16%) |
Jan 26, 2022 | 4.219 | 4.220 | 4.207 | 4.220 | 800 | +0.06(+1.44%) |
Jan 24, 2022 | 4.160 | 0 | -0.14(-3.25%) | |||
Jan 21, 2022 | 4.230 | 4.300 | 4.230 | 4.300 | 3,247 | -0.05(-1.15%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.350 | 4.350 | 2,019 | -0.04(-0.91%) |
Jan 19, 2022 | 4.315 | 4.400 | 4.298 | 4.390 | 10,510 | +0.15(+3.54%) |
Jan 18, 2022 | 4.290 | 4.290 | 4.204 | 4.240 | 1,350 | -0.02(-0.47%) |
Jan 14, 2022 | 4.260 | 0 | -0.11(-2.50%) | |||
Jan 13, 2022 | 4.418 | 4.418 | 4.369 | 4.369 | 1,065 | -0.04(-0.93%) |
Jan 12, 2022 | 4.400 | 4.410 | 4.400 | 4.410 | 4,650 | +0.05(+1.15%) |
Jan 11, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 550 | +0.02(+0.46%) |
Jan 10, 2022 | 4.190 | 4.420 | 4.100 | 4.340 | 13,383 | +0.06(+1.40%) |
Jan 07, 2022 | 4.280 | 4.280 | 4.280 | 4.280 | 100 | +0.05(+1.18%) |
Jan 06, 2022 | 4.355 | 4.355 | 4.200 | 4.230 | 8,450 | -0.12(-2.76%) |
Jan 05, 2022 | 4.430 | 4.430 | 4.350 | 4.350 | 5,237 | -0.07(-1.58%) |
Jan 04, 2022 | 4.310 | 4.420 | 4.310 | 4.420 | 1,931 | +0.07(+1.61%) |
Jan 03, 2022 | 4.350 | 4.350 | 4.350 | 4.350 | 181 | -0.18(-3.97%) |
Dec 31, 2021 | 4.560 | 4.560 | 4.420 | 4.530 | 5,012 | +0.00(+0.00%) |
Dec 30, 2021 | 4.569 | 4.569 | 4.490 | 4.530 | 2,900 | -0.04(-0.88%) |
Dec 29, 2021 | 4.491 | 4.570 | 4.491 | 4.570 | 2,000 | -0.10(-2.25%) |
Dec 28, 2021 | 4.675 | 4.675 | 4.675 | 4.675 | 5,003 | +0.25(+5.65%) |
Dec 23, 2021 | 4.425 | 4.425 | 4.425 | 0 | +0.01(+0.18%) | |
Dec 22, 2021 | 4.420 | 4.430 | 4.405 | 4.417 | 3,072 | +0.02(+0.39%) |
Dec 21, 2021 | 4.410 | 4.410 | 4.385 | 4.400 | 7,100 | -0.01(-0.27%) |
Dec 17, 2021 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.07%) | |
Dec 16, 2021 | 4.390 | 4.409 | 4.390 | 4.409 | 860 | +0.04(+0.89%) |
Dec 15, 2021 | 4.320 | 4.370 | 4.320 | 4.370 | 2,700 | +0.04(+0.92%) |
Dec 14, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 350 | -0.03(-0.69%) |
Dec 13, 2021 | 4.580 | 4.580 | 4.255 | 4.360 | 6,740 | +0.04(+0.93%) |
Dec 10, 2021 | 4.270 | 4.340 | 4.270 | 4.320 | 2,685 | +0.05(+1.17%) |
Dec 09, 2021 | 4.360 | 4.380 | 4.180 | 4.270 | 6,449 | -0.03(-0.70%) |
Dec 08, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 522 | +0.08(+2.02%) |
Dec 07, 2021 | 4.260 | 4.260 | 4.090 | 4.215 | 2,144 | -0.04(-0.82%) |
Dec 06, 2021 | 4.220 | 4.250 | 4.215 | 4.250 | 1,444 | +0.04(+0.95%) |
Dec 03, 2021 | 4.240 | 4.250 | 4.150 | 4.210 | 3,701 | +0.08(+1.94%) |
Dec 02, 2021 | 4.096 | 4.135 | 4.083 | 4.130 | 6,425 | +0.05(+1.23%) |
Dec 01, 2021 | 4.170 | 4.170 | 4.034 | 4.080 | 4,900 | -0.09(-2.20%) |
Nov 30, 2021 | 4.087 | 4.180 | 4.079 | 4.172 | 29,364 | +0.26(+6.69%) |
Nov 29, 2021 | 3.910 | 3.910 | 3.910 | 3.910 | 101 | +0.00(+0.00%) |
Nov 24, 2021 | 3.910 | 3.910 | 3.910 | 0 | -0.09(-2.16%) | |
Nov 23, 2021 | 4.000 | 4.000 | 3.990 | 3.996 | 5,736 | -0.00(-0.10%) |
Nov 22, 2021 | 4.010 | 4.010 | 4.000 | 4.000 | 1,100 | -0.01(-0.25%) |
Nov 19, 2021 | 4.100 | 4.100 | 3.960 | 4.010 | 13,603 | +0.07(+1.78%) |
Nov 18, 2021 | 3.950 | 3.960 | 3.940 | 3.940 | 2,782 | -0.02(-0.51%) |
Nov 17, 2021 | 3.950 | 3.960 | 3.910 | 3.960 | 23,053 | +0.12(+3.19%) |
Nov 16, 2021 | 3.930 | 3.930 | 3.830 | 3.837 | 3,399 | +0.04(+0.95%) |
Nov 12, 2021 | 3.801 | 3.801 | 3.801 | 0 | +0.08(+2.18%) | |
Nov 11, 2021 | 3.832 | 3.900 | 3.720 | 3.720 | 9,432 | -0.08(-2.03%) |
Nov 09, 2021 | 3.800 | 3.850 | 3.770 | 3.797 | 3,232 | +0.12(+3.40%) |
Nov 08, 2021 | 3.574 | 3.672 | 3.540 | 3.672 | 1,040 | +0.00(+0.05%) |
Nov 05, 2021 | 3.670 | 3.670 | 3.670 | 3.670 | 1,074 | +0.07(+1.97%) |
Nov 04, 2021 | 3.600 | 3.680 | 3.599 | 3.599 | 922 | -0.00(-0.02%) |
Nov 03, 2021 | 3.620 | 3.620 | 3.600 | 3.600 | 1,100 | -0.12(-3.23%) |
Nov 02, 2021 | 3.777 | 3.777 | 3.667 | 3.720 | 1,550 | -0.10(-2.60%) |