Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.860 | 4.080 | 1,604,487 | +0.23(+5.97%) | ||
Jan 28, 2022 | 3.690 | 3.860 | 3.590 | 3.850 | 1,104,484 | +0.16(+4.34%) |
Jan 27, 2022 | 4.040 | 4.055 | 3.670 | 3.690 | 1,357,347 | -0.29(-7.29%) |
Jan 26, 2022 | 4.010 | 4.220 | 3.930 | 3.980 | 1,961,177 | +0.02(+0.51%) |
Jan 25, 2022 | 4.030 | 4.080 | 3.860 | 3.960 | 826,389 | -0.13(-3.18%) |
Jan 24, 2022 | 4.000 | 4.120 | 3.750 | 4.090 | 1,922,750 | +0.07(+1.74%) |
Jan 21, 2022 | 4.080 | 4.200 | 4.020 | 4.020 | 1,062,934 | -0.12(-2.90%) |
Jan 20, 2022 | 4.320 | 4.440 | 4.130 | 4.140 | 605,443 | -0.12(-2.82%) |
Jan 19, 2022 | 4.250 | 4.418 | 4.250 | 4.260 | 951,226 | +0.04(+0.95%) |
Jan 18, 2022 | 4.390 | 4.390 | 4.210 | 4.220 | 938,877 | -0.22(-4.95%) |
Jan 14, 2022 | 4.440 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.520 | 4.600 | 4.335 | 4.410 | 1,683,393 | -0.06(-1.34%) |
Jan 12, 2022 | 4.720 | 4.840 | 4.470 | 4.470 | 1,089,594 | -0.25(-5.30%) |
Jan 11, 2022 | 4.740 | 4.900 | 4.670 | 4.720 | 1,286,767 | +0.00(+0.00%) |
Jan 10, 2022 | 4.760 | 4.920 | 4.530 | 4.720 | 1,456,119 | -0.10(-2.07%) |
Jan 07, 2022 | 5.020 | 5.170 | 4.810 | 4.820 | 1,551,027 | -0.22(-4.37%) |
Jan 06, 2022 | 4.970 | 5.110 | 4.835 | 5.040 | 1,191,359 | +0.07(+1.41%) |
Jan 05, 2022 | 5.300 | 5.370 | 4.955 | 4.970 | 1,033,421 | -0.39(-7.28%) |
Jan 04, 2022 | 5.680 | 5.690 | 5.305 | 5.360 | 780,938 | -0.29(-5.13%) |
Jan 03, 2022 | 5.550 | 5.760 | 5.520 | 5.650 | 744,158 | +0.13(+2.36%) |
Dec 31, 2021 | 5.640 | 5.770 | 5.520 | 5.520 | 568,926 | -0.17(-2.99%) |
Dec 30, 2021 | 5.550 | 5.835 | 5.540 | 5.690 | 762,392 | +0.18(+3.27%) |
Dec 29, 2021 | 5.570 | 5.600 | 5.470 | 5.510 | 459,443 | -0.08(-1.43%) |
Dec 28, 2021 | 5.690 | 5.790 | 5.570 | 5.590 | 645,994 | -0.11(-1.93%) |
Dec 27, 2021 | 5.900 | 5.990 | 5.635 | 5.700 | 825,310 | -0.21(-3.55%) |
Dec 23, 2021 | 5.690 | 5.910 | 5.620 | 5.910 | 616,033 | +0.20(+3.50%) |
Dec 22, 2021 | 5.730 | 5.810 | 5.665 | 5.710 | 584,510 | -0.03(-0.52%) |
Dec 21, 2021 | 5.700 | 5.830 | 5.610 | 5.740 | 673,928 | +0.07(+1.23%) |
Dec 20, 2021 | 5.600 | 5.780 | 5.450 | 5.670 | 667,061 | +0.02(+0.35%) |
Dec 17, 2021 | 5.440 | 5.770 | 5.300 | 5.650 | 1,011,972 | +0.17(+3.10%) |
Dec 16, 2021 | 5.765 | 5.795 | 5.420 | 5.480 | 956,676 | -0.17(-3.01%) |
Dec 15, 2021 | 5.360 | 5.670 | 5.210 | 5.650 | 1,943,343 | +0.28(+5.21%) |
Dec 14, 2021 | 5.530 | 5.620 | 5.320 | 5.370 | 1,739,702 | -0.23(-4.11%) |
Dec 13, 2021 | 6.000 | 6.000 | 5.535 | 5.600 | 1,923,966 | -0.29(-4.92%) |
Dec 10, 2021 | 6.250 | 6.320 | 5.720 | 5.890 | 2,513,250 | -0.36(-5.76%) |
Dec 09, 2021 | 6.880 | 6.910 | 6.190 | 6.250 | 2,943,912 | -0.58(-8.49%) |
Dec 08, 2021 | 6.830 | 6.900 | 6.400 | 6.830 | 1,522,420 | +0.38(+5.89%) |
Dec 07, 2021 | 6.150 | 6.600 | 6.150 | 6.450 | 3,007,193 | +0.35(+5.74%) |
Dec 06, 2021 | 5.990 | 6.135 | 5.710 | 6.100 | 1,910,291 | +0.03(+0.49%) |
Dec 03, 2021 | 6.660 | 6.670 | 5.940 | 6.070 | 3,367,210 | -0.51(-7.75%) |
Dec 02, 2021 | 6.750 | 6.800 | 6.460 | 6.580 | 1,939,038 | -0.17(-2.52%) |
Dec 01, 2021 | 6.850 | 7.020 | 6.690 | 6.750 | 2,118,658 | -0.07(-1.03%) |
Nov 30, 2021 | 6.870 | 6.960 | 6.590 | 6.820 | 2,876,187 | -0.10(-1.45%) |
Nov 29, 2021 | 7.080 | 7.130 | 6.870 | 6.920 | 1,596,875 | -0.05(-0.72%) |
Nov 26, 2021 | 6.970 | 7.130 | 6.780 | 6.970 | 1,161,682 | -0.10(-1.41%) |
Nov 24, 2021 | 6.690 | 7.085 | 6.560 | 7.070 | 2,607,711 | +0.26(+3.82%) |
Nov 23, 2021 | 6.950 | 6.970 | 6.530 | 6.810 | 4,041,869 | -0.24(-3.40%) |
Nov 22, 2021 | 7.140 | 7.340 | 6.360 | 7.050 | 11,099,907 | +0.32(+4.75%) |
Nov 19, 2021 | 6.780 | 6.850 | 6.543 | 6.730 | 2,067,456 | -0.08(-1.17%) |
Nov 18, 2021 | 6.690 | 6.820 | 6.685 | 6.810 | 1,879,283 | +0.08(+1.19%) |
Nov 17, 2021 | 6.220 | 7.000 | 6.120 | 6.730 | 5,534,521 | +0.61(+9.97%) |
Nov 16, 2021 | 6.040 | 6.180 | 5.941 | 6.120 | 1,821,068 | +0.08(+1.32%) |
Nov 15, 2021 | 5.920 | 6.040 | 5.846 | 6.040 | 2,330,739 | +0.13(+2.20%) |
Nov 12, 2021 | 5.790 | 5.910 | 5.640 | 5.910 | 2,279,747 | +0.04(+0.68%) |
Nov 11, 2021 | 5.740 | 6.125 | 5.730 | 5.870 | 2,130,216 | +0.22(+3.89%) |
Nov 10, 2021 | 5.650 | 5.650 | 2,931,599 | -0.58(-9.31%) | ||
Nov 09, 2021 | 6.350 | 6.410 | 6.180 | 6.230 | 2,424,297 | -0.11(-1.74%) |
Nov 08, 2021 | 6.800 | 6.810 | 6.300 | 6.340 | 1,700,119 | -0.42(-6.21%) |
Nov 05, 2021 | 6.510 | 6.860 | 6.410 | 6.760 | 1,532,264 | +0.30(+4.64%) |
Nov 04, 2021 | 6.860 | 6.970 | 5.800 | 6.460 | 4,333,315 | -0.56(-7.98%) |
Nov 03, 2021 | 7.060 | 7.250 | 6.995 | 7.020 | 3,440,818 | -0.05(-0.71%) |
Nov 02, 2021 | 6.980 | 7.080 | 6.914 | 7.070 | 1,391,882 | +0.11(+1.58%) |