Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2022 | 3.140 | 0 | -0.03(-0.95%) | |||
Jan 21, 2022 | 3.250 | 3.300 | 3.130 | 3.170 | 33,172 | -0.18(-5.37%) |
Jan 20, 2022 | 3.460 | 3.482 | 3.350 | 3.350 | 20,332 | -0.09(-2.62%) |
Jan 19, 2022 | 3.550 | 3.700 | 3.421 | 3.440 | 25,325 | -0.18(-4.89%) |
Jan 18, 2022 | 3.670 | 3.785 | 3.590 | 3.617 | 16,313 | -0.08(-2.24%) |
Jan 14, 2022 | 3.700 | 0 | -0.01(-0.19%) | |||
Jan 13, 2022 | 3.750 | 3.780 | 3.700 | 3.707 | 15,858 | -0.03(-0.88%) |
Jan 12, 2022 | 3.390 | 3.830 | 3.390 | 3.740 | 55,299 | +0.10(+2.75%) |
Jan 11, 2022 | 3.330 | 3.640 | 3.330 | 3.640 | 44,538 | +0.23(+6.74%) |
Jan 10, 2022 | 3.420 | 3.460 | 3.360 | 3.410 | 30,295 | -0.08(-2.29%) |
Jan 07, 2022 | 3.340 | 3.640 | 3.340 | 3.490 | 58,001 | -0.10(-2.79%) |
Jan 06, 2022 | 3.700 | 3.700 | 3.582 | 3.590 | 55,063 | -0.13(-3.49%) |
Jan 05, 2022 | 3.695 | 3.753 | 3.680 | 3.720 | 58,126 | +0.03(+0.81%) |
Jan 04, 2022 | 3.580 | 3.760 | 3.574 | 3.690 | 37,429 | +0.12(+3.36%) |
Jan 03, 2022 | 3.360 | 3.610 | 3.360 | 3.570 | 4,173 | -0.05(-1.38%) |
Dec 31, 2021 | 3.600 | 3.640 | 3.600 | 3.620 | 12,359 | +0.01(+0.25%) |
Dec 30, 2021 | 3.330 | 3.611 | 3.330 | 3.611 | 9,931 | +0.06(+1.72%) |
Dec 29, 2021 | 3.410 | 3.550 | 3.410 | 3.550 | 36,755 | +0.06(+1.87%) |
Dec 28, 2021 | 3.345 | 3.510 | 3.345 | 3.485 | 11,850 | -0.02(-0.71%) |
Dec 27, 2021 | 3.730 | 3.900 | 3.450 | 3.510 | 26,850 | -0.02(-0.55%) |
Dec 23, 2021 | 3.520 | 3.530 | 3.507 | 3.530 | 4,236 | +0.01(+0.27%) |
Dec 22, 2021 | 3.480 | 3.520 | 3.460 | 3.520 | 1,824 | +0.03(+0.95%) |
Dec 21, 2021 | 3.477 | 3.500 | 3.450 | 3.487 | 3,718 | +0.04(+1.07%) |
Dec 20, 2021 | 3.450 | 3.500 | 3.430 | 3.450 | 28,262 | -0.04(-1.23%) |
Dec 17, 2021 | 3.485 | 3.520 | 3.469 | 3.493 | 15,603 | +0.00(+0.09%) |
Dec 16, 2021 | 3.390 | 3.640 | 3.390 | 3.490 | 19,333 | -0.02(-0.55%) |
Dec 15, 2021 | 3.325 | 3.509 | 3.300 | 3.509 | 11,743 | +0.01(+0.27%) |
Dec 14, 2021 | 3.505 | 3.530 | 3.481 | 3.500 | 9,617 | -0.03(-0.85%) |
Dec 13, 2021 | 3.610 | 3.610 | 3.530 | 3.530 | 17,953 | -0.05(-1.50%) |
Dec 10, 2021 | 3.580 | 3.597 | 3.565 | 3.584 | 2,806 | +0.00(+0.10%) |
Dec 09, 2021 | 3.580 | 3.595 | 3.570 | 3.580 | 5,191 | -0.02(-0.56%) |
Dec 08, 2021 | 3.600 | 3.630 | 3.580 | 3.600 | 54,175 | -0.01(-0.26%) |
Dec 07, 2021 | 3.574 | 3.620 | 3.574 | 3.610 | 37,867 | +0.03(+0.82%) |
Dec 06, 2021 | 3.510 | 3.590 | 3.510 | 3.580 | 36,623 | +0.01(+0.28%) |
Dec 03, 2021 | 3.587 | 3.600 | 3.550 | 3.570 | 34,722 | -0.01(-0.28%) |
Dec 02, 2021 | 3.550 | 3.590 | 3.540 | 3.580 | 38,348 | +0.01(+0.28%) |
Dec 01, 2021 | 3.640 | 3.640 | 3.530 | 3.570 | 62,159 | -0.03(-0.83%) |
Nov 30, 2021 | 3.610 | 3.620 | 3.571 | 3.600 | 18,731 | -0.02(-0.55%) |
Nov 29, 2021 | 3.800 | 3.800 | 3.595 | 3.620 | 91,384 | +0.03(+0.84%) |
Nov 26, 2021 | 3.606 | 3.620 | 3.571 | 3.590 | 11,051 | -0.04(-1.10%) |
Nov 24, 2021 | 3.608 | 3.700 | 3.606 | 3.630 | 70,148 | -0.01(-0.27%) |
Nov 23, 2021 | 3.634 | 3.640 | 3.600 | 3.640 | 63,434 | +0.02(+0.54%) |
Nov 22, 2021 | 3.612 | 3.800 | 3.612 | 3.620 | 27,004 | -0.03(-0.81%) |
Nov 19, 2021 | 3.840 | 3.840 | 3.500 | 3.650 | 83,347 | -0.01(-0.27%) |
Nov 18, 2021 | 3.800 | 3.660 | 3.660 | 3.660 | 22,158 | -0.01(-0.26%) |
Nov 17, 2021 | 3.637 | 3.680 | 3.550 | 3.670 | 71,567 | -0.08(-2.15%) |
Nov 16, 2021 | 3.848 | 3.849 | 3.745 | 3.750 | 49,119 | -0.10(-2.60%) |
Nov 15, 2021 | 3.860 | 3.860 | 3.840 | 3.850 | 62,517 | +0.03(+0.76%) |
Nov 12, 2021 | 3.840 | 3.850 | 3.820 | 3.821 | 41,087 | -0.00(-0.06%) |
Nov 11, 2021 | 3.840 | 3.840 | 3.800 | 3.823 | 27,562 | -0.01(-0.18%) |
Nov 10, 2021 | 3.570 | 3.830 | 57,336 | -0.04(-1.03%) | ||
Nov 09, 2021 | 4.060 | 4.060 | 3.840 | 3.870 | 39,849 | +0.02(+0.39%) |
Nov 08, 2021 | 4.050 | 4.050 | 3.837 | 3.855 | 87,673 | +0.01(+0.18%) |
Nov 05, 2021 | 3.830 | 4.015 | 3.820 | 3.848 | 42,424 | +0.02(+0.49%) |
Nov 04, 2021 | 3.870 | 3.870 | 3.810 | 3.829 | 51,994 | -0.01(-0.27%) |
Nov 03, 2021 | 3.830 | 3.850 | 3.810 | 3.840 | 58,651 | +0.00(+0.00%) |
Nov 02, 2021 | 3.800 | 3.840 | 3.750 | 3.840 | 150,784 | +0.02(+0.52%) |