Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.400 | 3.639 | 3.250 | 3.530 | 126,583 | +0.13(+3.82%) |
Jan 27, 2022 | 3.710 | 3.779 | 3.350 | 3.400 | 135,293 | -0.26(-7.10%) |
Jan 26, 2022 | 3.980 | 4.100 | 3.560 | 3.660 | 164,798 | -0.20(-5.18%) |
Jan 25, 2022 | 3.870 | 3.980 | 3.750 | 3.860 | 119,330 | -0.11(-2.77%) |
Jan 24, 2022 | 3.900 | 3.990 | 3.510 | 3.970 | 359,388 | +0.07(+1.79%) |
Jan 21, 2022 | 3.970 | 4.010 | 3.600 | 3.900 | 130,956 | -0.07(-1.76%) |
Jan 20, 2022 | 4.220 | 4.292 | 3.955 | 3.970 | 78,713 | -0.10(-2.46%) |
Jan 19, 2022 | 4.140 | 4.300 | 4.060 | 4.070 | 83,861 | -0.08(-1.93%) |
Jan 18, 2022 | 4.510 | 4.510 | 4.060 | 4.150 | 232,999 | -0.38(-8.39%) |
Jan 14, 2022 | 4.530 | 0 | +0.16(+3.66%) | |||
Jan 13, 2022 | 4.420 | 4.650 | 4.200 | 4.370 | 145,837 | -0.03(-0.68%) |
Jan 12, 2022 | 4.640 | 4.640 | 4.320 | 4.400 | 231,061 | -0.24(-5.17%) |
Jan 11, 2022 | 4.590 | 4.840 | 4.540 | 4.640 | 130,672 | +0.00(+0.00%) |
Jan 10, 2022 | 4.770 | 4.770 | 4.395 | 4.640 | 203,837 | -0.13(-2.73%) |
Jan 07, 2022 | 4.740 | 4.890 | 4.570 | 4.770 | 102,043 | +0.01(+0.25%) |
Jan 06, 2022 | 4.730 | 4.920 | 4.530 | 4.758 | 123,085 | +0.05(+1.02%) |
Jan 05, 2022 | 5.030 | 5.250 | 4.670 | 4.710 | 275,680 | -0.24(-4.85%) |
Jan 04, 2022 | 5.400 | 5.420 | 4.950 | 4.950 | 150,021 | -0.41(-7.65%) |
Jan 03, 2022 | 5.080 | 5.430 | 4.921 | 5.360 | 234,006 | +0.34(+6.77%) |
Dec 31, 2021 | 5.110 | 5.200 | 4.920 | 5.020 | 84,634 | -0.05(-0.99%) |
Dec 30, 2021 | 5.010 | 5.240 | 5.010 | 5.070 | 146,662 | +0.07(+1.40%) |
Dec 29, 2021 | 5.000 | 5.110 | 4.980 | 5.000 | 112,047 | +0.00(+0.00%) |
Dec 28, 2021 | 4.950 | 5.120 | 4.871 | 5.000 | 175,428 | +0.06(+1.21%) |
Dec 27, 2021 | 5.320 | 5.340 | 4.920 | 4.940 | 120,576 | -0.41(-7.66%) |
Dec 23, 2021 | 5.170 | 5.480 | 5.156 | 5.350 | 113,453 | +0.18(+3.48%) |
Dec 22, 2021 | 5.230 | 5.400 | 5.150 | 5.170 | 135,938 | -0.05(-0.96%) |
Dec 21, 2021 | 5.220 | 5.290 | 5.010 | 5.220 | 220,979 | +0.03(+0.58%) |
Dec 20, 2021 | 5.040 | 5.300 | 4.860 | 5.190 | 150,175 | +0.02(+0.39%) |
Dec 17, 2021 | 4.800 | 5.325 | 4.800 | 5.170 | 168,073 | +0.35(+7.26%) |
Dec 16, 2021 | 4.990 | 5.110 | 4.800 | 4.820 | 193,656 | -0.06(-1.23%) |
Dec 15, 2021 | 4.730 | 4.890 | 4.470 | 4.880 | 300,980 | +0.17(+3.61%) |
Dec 14, 2021 | 4.930 | 5.070 | 4.630 | 4.710 | 164,476 | -0.31(-6.18%) |
Dec 13, 2021 | 5.020 | 5.150 | 4.827 | 5.020 | 104,526 | -0.02(-0.40%) |
Dec 10, 2021 | 5.150 | 5.230 | 5.000 | 5.040 | 144,032 | -0.07(-1.37%) |
Dec 09, 2021 | 5.570 | 5.570 | 5.110 | 5.110 | 104,669 | -0.47(-8.42%) |
Dec 08, 2021 | 5.410 | 5.670 | 5.260 | 5.580 | 119,679 | +0.22(+4.10%) |
Dec 07, 2021 | 5.000 | 5.480 | 4.980 | 5.360 | 287,446 | +0.52(+10.74%) |
Dec 06, 2021 | 5.000 | 5.122 | 4.600 | 4.840 | 275,388 | -0.11(-2.22%) |
Dec 03, 2021 | 5.210 | 5.210 | 4.800 | 4.950 | 355,529 | -0.26(-4.99%) |
Dec 02, 2021 | 5.040 | 5.340 | 5.024 | 5.210 | 184,522 | +0.11(+2.16%) |
Dec 01, 2021 | 5.290 | 5.349 | 5.040 | 5.100 | 435,630 | -0.04(-0.78%) |
Nov 30, 2021 | 5.330 | 5.570 | 5.270 | 5.140 | 542,168 | -0.25(-4.64%) |
Nov 29, 2021 | 5.630 | 5.940 | 5.260 | 5.390 | 489,158 | -0.11(-2.00%) |
Nov 26, 2021 | 5.340 | 5.600 | 5.110 | 5.500 | 136,355 | +0.05(+0.92%) |
Nov 24, 2021 | 5.390 | 5.680 | 5.230 | 5.450 | 344,000 | +0.10(+1.87%) |
Nov 23, 2021 | 5.270 | 5.680 | 5.150 | 5.350 | 567,916 | +0.08(+1.52%) |
Nov 22, 2021 | 5.580 | 5.710 | 5.050 | 5.270 | 355,678 | -0.28(-5.05%) |
Nov 19, 2021 | 5.760 | 5.865 | 5.545 | 5.550 | 166,392 | -0.28(-4.80%) |
Nov 18, 2021 | 6.230 | 5.910 | 5.770 | 5.830 | 136,402 | -0.33(-5.36%) |
Nov 17, 2021 | 6.310 | 6.440 | 5.840 | 6.160 | 260,736 | -0.27(-4.20%) |
Nov 16, 2021 | 6.590 | 6.660 | 6.210 | 6.430 | 95,516 | -0.22(-3.31%) |
Nov 15, 2021 | 6.430 | 6.830 | 6.350 | 6.650 | 152,521 | +0.29(+4.56%) |
Nov 12, 2021 | 6.430 | 6.440 | 6.110 | 6.360 | 236,891 | +0.06(+0.95%) |
Nov 11, 2021 | 6.400 | 6.480 | 6.170 | 6.300 | 116,674 | +0.03(+0.48%) |
Nov 10, 2021 | 6.730 | 6.160 | 6.270 | 261,219 | -0.38(-5.71%) | |
Nov 09, 2021 | 6.850 | 6.850 | 6.590 | 6.650 | 131,622 | -0.21(-3.06%) |
Nov 08, 2021 | 6.940 | 7.130 | 6.760 | 6.860 | 194,310 | +0.04(+0.59%) |
Nov 05, 2021 | 7.010 | 7.130 | 6.720 | 6.820 | 171,308 | -0.23(-3.26%) |
Nov 04, 2021 | 7.100 | 7.302 | 6.870 | 7.050 | 225,002 | +0.00(+0.00%) |
Nov 03, 2021 | 7.030 | 7.380 | 6.960 | 7.050 | 205,108 | -0.05(-0.70%) |
Nov 02, 2021 | 6.940 | 7.150 | 6.540 | 7.100 | 369,634 | +0.17(+2.45%) |