Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.330 | 3.480 | 3.500 | 235,383 | +0.32(+10.06%) | |
Jan 28, 2022 | 3.190 | 3.270 | 3.010 | 3.180 | 200,119 | -0.04(-1.24%) |
Jan 27, 2022 | 3.440 | 3.440 | 2.960 | 3.220 | 215,379 | -0.10(-3.01%) |
Jan 26, 2022 | 3.720 | 3.780 | 3.300 | 3.320 | 176,165 | -0.30(-8.29%) |
Jan 25, 2022 | 3.370 | 3.670 | 3.370 | 3.620 | 78,525 | +0.12(+3.43%) |
Jan 24, 2022 | 3.180 | 3.580 | 2.880 | 3.500 | 275,281 | +0.29(+9.03%) |
Jan 21, 2022 | 3.480 | 3.620 | 3.210 | 3.210 | 140,440 | -0.26(-7.49%) |
Jan 20, 2022 | 3.630 | 3.950 | 3.470 | 3.470 | 152,020 | -0.05(-1.42%) |
Jan 19, 2022 | 3.550 | 3.590 | 3.440 | 3.520 | 90,817 | +0.01(+0.28%) |
Jan 18, 2022 | 3.650 | 3.700 | 3.450 | 3.510 | 117,275 | -0.25(-6.65%) |
Jan 17, 2022 | 3.660 | 3.800 | 3.660 | 3.760 | 11,269 | +0.05(+1.35%) |
Jan 14, 2022 | 3.810 | 3.810 | 3.650 | 3.710 | 88,869 | -0.12(-3.13%) |
Jan 13, 2022 | 3.810 | 3.880 | 3.770 | 3.830 | 70,975 | +0.02(+0.52%) |
Jan 12, 2022 | 3.930 | 4.070 | 3.760 | 3.810 | 186,342 | -0.22(-5.46%) |
Jan 11, 2022 | 3.990 | 4.060 | 3.830 | 4.030 | 80,962 | +0.09(+2.28%) |
Jan 10, 2022 | 4.050 | 4.110 | 3.810 | 3.940 | 81,902 | -0.15(-3.67%) |
Jan 07, 2022 | 3.980 | 4.110 | 3.820 | 4.090 | 159,289 | +0.07(+1.74%) |
Jan 06, 2022 | 4.380 | 4.380 | 3.950 | 4.020 | 174,706 | -0.33(-7.59%) |
Jan 05, 2022 | 4.140 | 4.450 | 4.090 | 4.350 | 407,776 | +0.30(+7.41%) |
Jan 04, 2022 | 3.960 | 4.210 | 3.960 | 4.050 | 259,950 | +0.31(+8.29%) |
Dec 31, 2021 | 3.740 | 3.740 | 3.740 | 0 | -0.23(-5.79%) | |
Dec 30, 2021 | 3.980 | 3.980 | 3.800 | 3.970 | 141,949 | +0.01(+0.25%) |
Dec 29, 2021 | 4.110 | 4.120 | 3.930 | 3.960 | 132,850 | -0.16(-3.88%) |
Dec 24, 2021 | 4.120 | 4.120 | 4.120 | 0 | -0.03(-0.72%) | |
Dec 23, 2021 | 4.170 | 4.170 | 4.000 | 4.150 | 160,235 | +0.20(+5.06%) |
Dec 22, 2021 | 4.000 | 4.020 | 3.930 | 3.950 | 148,947 | -0.05(-1.25%) |
Dec 21, 2021 | 3.990 | 4.120 | 3.920 | 4.000 | 169,516 | +0.05(+1.27%) |
Dec 20, 2021 | 4.000 | 4.000 | 3.840 | 3.950 | 186,325 | -0.14(-3.42%) |
Dec 17, 2021 | 4.080 | 4.200 | 3.910 | 4.090 | 116,551 | -0.07(-1.68%) |
Dec 16, 2021 | 4.470 | 4.670 | 4.120 | 4.160 | 141,629 | -0.29(-6.52%) |
Dec 15, 2021 | 4.000 | 4.610 | 3.880 | 4.450 | 194,090 | +0.46(+11.53%) |
Dec 14, 2021 | 4.000 | 4.000 | 3.760 | 3.990 | 224,780 | -0.07(-1.72%) |
Dec 13, 2021 | 4.120 | 4.170 | 3.900 | 4.060 | 84,993 | -0.06(-1.46%) |
Dec 10, 2021 | 4.410 | 4.410 | 3.980 | 4.120 | 123,127 | -0.19(-4.41%) |
Dec 09, 2021 | 4.820 | 4.820 | 4.230 | 4.310 | 191,326 | -0.47(-9.83%) |
Dec 08, 2021 | 4.600 | 4.830 | 4.460 | 4.780 | 157,354 | +0.25(+5.52%) |
Dec 07, 2021 | 4.280 | 4.640 | 4.280 | 4.530 | 220,101 | +0.33(+7.86%) |
Dec 06, 2021 | 3.750 | 4.210 | 3.590 | 4.200 | 279,518 | +0.32(+8.25%) |
Dec 03, 2021 | 4.270 | 4.380 | 3.750 | 3.880 | 230,973 | -0.23(-5.60%) |
Dec 02, 2021 | 3.960 | 4.190 | 3.880 | 4.110 | 316,880 | +0.00(+0.00%) |
Dec 01, 2021 | 4.410 | 4.480 | 3.960 | 4.110 | 341,552 | -0.19(-4.42%) |
Nov 30, 2021 | 4.730 | 4.880 | 4.200 | 4.300 | 227,621 | -0.36(-7.73%) |
Nov 29, 2021 | 4.490 | 4.810 | 4.380 | 4.660 | 155,311 | +0.40(+9.39%) |
Nov 26, 2021 | 4.500 | 4.500 | 4.170 | 4.260 | 271,009 | -0.44(-9.36%) |
Nov 25, 2021 | 4.740 | 4.760 | 4.680 | 4.700 | 25,222 | +0.11(+2.40%) |
Nov 24, 2021 | 4.720 | 4.720 | 4.470 | 4.590 | 95,241 | +0.02(+0.44%) |
Nov 23, 2021 | 4.820 | 5.130 | 4.540 | 4.570 | 264,904 | +0.03(+0.66%) |
Nov 22, 2021 | 5.020 | 5.020 | 4.450 | 4.540 | 247,144 | -0.41(-8.28%) |
Nov 19, 2021 | 5.030 | 5.120 | 4.690 | 4.950 | 178,558 | -0.16(-3.13%) |
Nov 18, 2021 | 4.800 | 5.120 | 4.860 | 5.110 | 205,369 | +0.24(+4.93%) |
Nov 17, 2021 | 4.800 | 5.160 | 4.780 | 4.870 | 230,897 | +0.05(+1.04%) |
Nov 16, 2021 | 5.070 | 5.150 | 4.730 | 4.820 | 254,611 | -0.30(-5.86%) |
Nov 15, 2021 | 5.510 | 5.510 | 5.020 | 5.120 | 259,783 | -0.26(-4.83%) |
Nov 12, 2021 | 5.960 | 6.200 | 5.360 | 5.380 | 218,613 | -0.51(-8.66%) |
Nov 11, 2021 | 5.480 | 6.200 | 5.480 | 5.890 | 249,389 | +0.04(+0.68%) |
Nov 10, 2021 | 6.290 | 5.850 | 399,783 | -0.56(-8.74%) | ||
Nov 09, 2021 | 6.460 | 6.530 | 6.140 | 6.410 | 157,224 | +0.14(+2.23%) |
Nov 08, 2021 | 5.750 | 6.390 | 5.620 | 6.270 | 376,548 | +0.58(+10.19%) |
Nov 05, 2021 | 5.780 | 5.890 | 5.560 | 5.690 | 142,649 | -0.14(-2.40%) |
Nov 04, 2021 | 5.680 | 5.870 | 5.470 | 5.830 | 183,894 | +0.05(+0.87%) |
Nov 03, 2021 | 4.950 | 5.840 | 4.860 | 5.780 | 445,176 | +0.85(+17.24%) |
Nov 02, 2021 | 4.730 | 4.940 | 4.610 | 4.930 | 151,357 | +0.27(+5.79%) |