Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.530 | 3.550 | 470,358 | -0.02(-0.56%) | ||
Jan 28, 2022 | 3.570 | 3.680 | 3.480 | 3.570 | 546,415 | -0.02(-0.56%) |
Jan 27, 2022 | 3.820 | 3.820 | 3.530 | 3.590 | 383,788 | -0.16(-4.27%) |
Jan 26, 2022 | 3.800 | 3.914 | 3.670 | 3.750 | 627,692 | +0.02(+0.54%) |
Jan 25, 2022 | 3.490 | 3.790 | 3.450 | 3.730 | 594,149 | +0.23(+6.57%) |
Jan 24, 2022 | 3.330 | 3.520 | 3.289 | 3.500 | 815,807 | +0.08(+2.34%) |
Jan 21, 2022 | 3.420 | 3.545 | 3.360 | 3.420 | 676,857 | -0.04(-1.16%) |
Jan 20, 2022 | 3.520 | 3.615 | 3.440 | 3.460 | 413,924 | -0.11(-3.08%) |
Jan 19, 2022 | 3.640 | 3.640 | 3.530 | 3.570 | 370,949 | -0.02(-0.56%) |
Jan 18, 2022 | 3.700 | 3.740 | 3.580 | 3.590 | 729,782 | -0.05(-1.37%) |
Jan 14, 2022 | 3.640 | 0 | +0.07(+1.96%) | |||
Jan 13, 2022 | 3.400 | 3.580 | 3.380 | 3.570 | 437,444 | +0.19(+5.62%) |
Jan 12, 2022 | 3.390 | 3.390 | 3.290 | 3.380 | 707,538 | -0.01(-0.29%) |
Jan 11, 2022 | 3.290 | 3.410 | 3.230 | 3.390 | 347,706 | +0.11(+3.35%) |
Jan 10, 2022 | 3.360 | 3.371 | 3.195 | 3.280 | 247,222 | -0.06(-1.80%) |
Jan 07, 2022 | 3.290 | 3.360 | 3.280 | 3.340 | 175,242 | +0.04(+1.21%) |
Jan 06, 2022 | 3.300 | 3.350 | 3.235 | 3.300 | 263,998 | +0.08(+2.48%) |
Jan 05, 2022 | 3.320 | 3.385 | 3.200 | 3.220 | 520,227 | -0.05(-1.53%) |
Jan 04, 2022 | 3.200 | 3.315 | 3.167 | 3.270 | 444,364 | +0.12(+3.81%) |
Jan 03, 2022 | 2.940 | 3.170 | 2.920 | 3.150 | 414,432 | +0.21(+7.14%) |
Dec 31, 2021 | 2.870 | 2.970 | 2.870 | 2.940 | 205,016 | +0.04(+1.38%) |
Dec 30, 2021 | 2.930 | 2.990 | 2.895 | 2.900 | 203,361 | -0.02(-0.68%) |
Dec 29, 2021 | 2.970 | 3.010 | 2.915 | 2.920 | 268,922 | -0.06(-2.01%) |
Dec 28, 2021 | 3.010 | 3.050 | 2.945 | 2.980 | 222,230 | -0.03(-1.00%) |
Dec 27, 2021 | 2.990 | 3.040 | 2.910 | 3.010 | 367,381 | +0.00(+0.00%) |
Dec 23, 2021 | 3.040 | 3.070 | 3.000 | 3.010 | 167,765 | -0.02(-0.66%) |
Dec 22, 2021 | 2.950 | 3.030 | 2.871 | 3.030 | 516,993 | +0.08(+2.71%) |
Dec 21, 2021 | 2.850 | 2.950 | 2.833 | 2.950 | 279,874 | +0.14(+4.98%) |
Dec 20, 2021 | 2.730 | 2.840 | 2.640 | 2.810 | 585,239 | -0.05(-1.75%) |
Dec 17, 2021 | 2.790 | 2.870 | 2.720 | 2.860 | 720,085 | +0.04(+1.42%) |
Dec 16, 2021 | 2.860 | 2.945 | 2.800 | 2.820 | 449,927 | +0.00(+0.00%) |
Dec 15, 2021 | 2.800 | 2.860 | 2.670 | 2.820 | 797,578 | +0.02(+0.71%) |
Dec 14, 2021 | 2.730 | 2.910 | 2.723 | 2.800 | 1,123,361 | +0.02(+0.72%) |
Dec 13, 2021 | 2.730 | 2.860 | 2.730 | 2.780 | 971,716 | -0.05(-1.77%) |
Dec 10, 2021 | 2.900 | 2.930 | 2.760 | 2.830 | 889,639 | -0.02(-0.70%) |
Dec 09, 2021 | 2.880 | 2.990 | 2.840 | 2.850 | 303,258 | -0.03(-1.04%) |
Dec 08, 2021 | 3.010 | 3.010 | 2.860 | 2.880 | 618,663 | -0.13(-4.32%) |
Dec 07, 2021 | 2.930 | 3.310 | 2.930 | 3.010 | 607,407 | +0.15(+5.24%) |
Dec 06, 2021 | 2.920 | 2.950 | 2.850 | 2.860 | 271,490 | +0.01(+0.35%) |
Dec 03, 2021 | 2.940 | 3.020 | 2.835 | 2.850 | 443,939 | -0.02(-0.70%) |
Dec 02, 2021 | 2.680 | 2.885 | 2.618 | 2.870 | 1,131,345 | +0.17(+6.30%) |
Dec 01, 2021 | 2.850 | 2.860 | 2.610 | 2.700 | 1,380,307 | -0.03(-1.10%) |
Nov 30, 2021 | 2.710 | 2.780 | 2.610 | 2.730 | 1,332,572 | -0.08(-2.85%) |
Nov 29, 2021 | 3.000 | 3.070 | 2.770 | 2.810 | 687,861 | -0.18(-6.02%) |
Nov 26, 2021 | 2.800 | 3.020 | 2.660 | 2.990 | 851,916 | -0.01(-0.33%) |
Nov 24, 2021 | 2.880 | 3.040 | 2.870 | 3.000 | 734,102 | +0.10(+3.45%) |
Nov 23, 2021 | 2.750 | 3.035 | 2.720 | 2.900 | 1,841,368 | +0.18(+6.62%) |
Nov 22, 2021 | 2.730 | 2.920 | 2.710 | 2.720 | 1,391,919 | -0.03(-1.09%) |
Nov 19, 2021 | 2.950 | 3.005 | 2.720 | 2.750 | 1,962,472 | -0.29(-9.54%) |
Nov 18, 2021 | 3.130 | 3.190 | 3.010 | 3.040 | 1,395,116 | -0.11(-3.49%) |
Nov 17, 2021 | 3.180 | 3.240 | 3.150 | 3.150 | 900,998 | -0.08(-2.48%) |
Nov 16, 2021 | 3.250 | 3.300 | 3.160 | 3.230 | 387,677 | -0.03(-0.92%) |
Nov 15, 2021 | 3.300 | 3.340 | 3.206 | 3.260 | 688,451 | -0.05(-1.51%) |
Nov 12, 2021 | 3.350 | 3.365 | 3.300 | 3.310 | 433,361 | -0.04(-1.19%) |
Nov 11, 2021 | 3.390 | 3.410 | 3.340 | 3.350 | 536,036 | -0.03(-0.89%) |
Nov 10, 2021 | 3.540 | 3.380 | 1,012,545 | -0.19(-5.32%) | ||
Nov 09, 2021 | 3.560 | 3.580 | 3.430 | 3.570 | 483,058 | +0.04(+1.13%) |
Nov 08, 2021 | 3.500 | 3.590 | 3.455 | 3.530 | 544,854 | +0.03(+0.86%) |
Nov 05, 2021 | 3.490 | 3.550 | 3.470 | 3.500 | 434,552 | +0.10(+2.94%) |
Nov 04, 2021 | 3.560 | 3.585 | 3.375 | 3.400 | 441,752 | -0.08(-2.30%) |
Nov 03, 2021 | 3.330 | 3.570 | 3.330 | 3.480 | 318,246 | +0.04(+1.16%) |
Nov 02, 2021 | 3.420 | 3.470 | 3.310 | 3.440 | 450,905 | +0.03(+0.88%) |