Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.030 | 4.380 | 4.380 | 97,004 | +0.42(+10.61%) | |
Jan 28, 2022 | 4.130 | 4.325 | 3.860 | 3.960 | 106,924 | -0.11(-2.70%) |
Jan 27, 2022 | 4.320 | 4.390 | 3.950 | 4.070 | 196,385 | +0.09(+2.26%) |
Jan 26, 2022 | 4.170 | 4.230 | 3.950 | 3.980 | 53,149 | -0.03(-0.75%) |
Jan 25, 2022 | 4.010 | 4.160 | 3.930 | 4.010 | 67,065 | -0.14(-3.37%) |
Jan 24, 2022 | 3.860 | 4.170 | 3.790 | 4.150 | 83,183 | +0.14(+3.49%) |
Jan 21, 2022 | 4.020 | 4.183 | 3.900 | 4.010 | 141,067 | -0.06(-1.47%) |
Jan 20, 2022 | 4.220 | 4.473 | 4.070 | 4.070 | 109,846 | -0.32(-7.29%) |
Jan 19, 2022 | 4.500 | 4.550 | 4.370 | 4.390 | 54,896 | -0.09(-2.01%) |
Jan 18, 2022 | 4.900 | 5.100 | 4.430 | 4.480 | 118,548 | -0.38(-7.82%) |
Jan 14, 2022 | 4.860 | 0 | +0.14(+2.97%) | |||
Jan 13, 2022 | 5.000 | 5.050 | 4.570 | 4.720 | 134,922 | -0.31(-6.16%) |
Jan 12, 2022 | 5.250 | 5.292 | 5.000 | 5.030 | 65,380 | -0.14(-2.71%) |
Jan 11, 2022 | 4.990 | 5.260 | 4.900 | 5.170 | 90,944 | +0.12(+2.38%) |
Jan 10, 2022 | 5.000 | 5.100 | 4.850 | 5.050 | 72,651 | -0.06(-1.17%) |
Jan 07, 2022 | 5.220 | 5.298 | 5.050 | 5.110 | 30,245 | -0.09(-1.73%) |
Jan 06, 2022 | 5.330 | 5.500 | 5.200 | 5.200 | 54,259 | -0.20(-3.70%) |
Jan 05, 2022 | 5.700 | 5.800 | 5.400 | 5.400 | 90,332 | -0.30(-5.26%) |
Jan 04, 2022 | 6.010 | 6.050 | 5.531 | 5.700 | 71,065 | -0.35(-5.79%) |
Jan 03, 2022 | 6.120 | 6.200 | 5.830 | 6.050 | 41,339 | -0.01(-0.17%) |
Dec 31, 2021 | 5.420 | 6.350 | 5.420 | 6.060 | 440,166 | +0.60(+10.99%) |
Dec 30, 2021 | 5.460 | 5.930 | 5.370 | 5.460 | 153,715 | -0.03(-0.55%) |
Dec 29, 2021 | 5.600 | 5.790 | 5.250 | 5.490 | 198,496 | +0.01(+0.18%) |
Dec 28, 2021 | 5.860 | 5.990 | 5.450 | 5.480 | 145,702 | -0.22(-3.86%) |
Dec 27, 2021 | 6.570 | 6.790 | 5.500 | 5.700 | 262,114 | -1.06(-15.68%) |
Dec 23, 2021 | 6.520 | 6.793 | 6.450 | 6.760 | 38,210 | +0.16(+2.42%) |
Dec 22, 2021 | 6.400 | 6.720 | 6.400 | 6.600 | 43,273 | +0.17(+2.64%) |
Dec 21, 2021 | 6.400 | 6.740 | 6.010 | 6.430 | 86,142 | +0.09(+1.42%) |
Dec 20, 2021 | 6.330 | 6.638 | 6.250 | 6.340 | 40,409 | -0.11(-1.71%) |
Dec 17, 2021 | 6.420 | 6.860 | 6.319 | 6.450 | 64,170 | +0.04(+0.62%) |
Dec 16, 2021 | 6.570 | 6.980 | 6.280 | 6.410 | 77,471 | -0.13(-1.99%) |
Dec 15, 2021 | 6.340 | 6.670 | 6.250 | 6.540 | 75,314 | +0.16(+2.51%) |
Dec 14, 2021 | 6.380 | 6.950 | 6.330 | 6.380 | 64,572 | -0.42(-6.18%) |
Dec 13, 2021 | 6.980 | 7.000 | 6.540 | 6.800 | 61,694 | -0.27(-3.82%) |
Dec 10, 2021 | 6.890 | 7.225 | 6.890 | 7.070 | 71,242 | +0.21(+3.06%) |
Dec 09, 2021 | 6.990 | 7.190 | 6.793 | 6.860 | 51,380 | -0.17(-2.42%) |
Dec 08, 2021 | 7.010 | 7.450 | 6.975 | 7.030 | 72,793 | +0.07(+1.01%) |
Dec 07, 2021 | 6.410 | 7.210 | 6.410 | 6.960 | 100,022 | +0.60(+9.43%) |
Dec 06, 2021 | 6.640 | 6.740 | 6.260 | 6.360 | 118,028 | -0.37(-5.50%) |
Dec 03, 2021 | 7.130 | 7.450 | 6.630 | 6.730 | 83,878 | -0.29(-4.13%) |
Dec 02, 2021 | 7.460 | 7.725 | 6.950 | 7.020 | 122,113 | -0.53(-7.02%) |
Dec 01, 2021 | 7.690 | 8.160 | 7.540 | 7.550 | 136,542 | -0.11(-1.44%) |
Nov 30, 2021 | 7.490 | 7.880 | 7.490 | 7.660 | 126,127 | +0.07(+0.92%) |
Nov 29, 2021 | 7.730 | 8.068 | 7.430 | 7.590 | 207,183 | -0.05(-0.65%) |
Nov 26, 2021 | 7.100 | 7.700 | 7.070 | 7.640 | 194,394 | +0.54(+7.61%) |
Nov 24, 2021 | 6.000 | 7.210 | 5.860 | 7.100 | 460,954 | +1.04(+17.16%) |
Nov 23, 2021 | 5.940 | 6.300 | 5.720 | 6.060 | 233,528 | +0.11(+1.85%) |
Nov 22, 2021 | 6.340 | 6.370 | 5.910 | 5.950 | 263,187 | -0.45(-7.03%) |
Nov 19, 2021 | 6.340 | 6.550 | 6.340 | 6.400 | 191,098 | -0.07(-1.08%) |
Nov 18, 2021 | 7.020 | 6.420 | 6.281 | 6.470 | 389,548 | -0.70(-9.76%) |
Nov 17, 2021 | 7.860 | 8.000 | 7.170 | 7.170 | 284,368 | -0.79(-9.92%) |
Nov 16, 2021 | 9.120 | 9.248 | 7.260 | 7.960 | 468,245 | -1.06(-11.75%) |
Nov 15, 2021 | 9.020 | 9.180 | 8.640 | 9.020 | 325,577 | -0.03(-0.33%) |
Nov 12, 2021 | 8.500 | 9.180 | 8.380 | 9.050 | 295,247 | +0.52(+6.10%) |
Nov 11, 2021 | 8.520 | 8.770 | 8.428 | 8.530 | 111,224 | -0.01(-0.12%) |
Nov 10, 2021 | 8.760 | 8.328 | 8.540 | 164,297 | -0.40(-4.47%) | |
Nov 09, 2021 | 8.870 | 9.105 | 8.660 | 8.940 | 106,260 | +0.03(+0.34%) |
Nov 08, 2021 | 8.620 | 9.030 | 8.500 | 8.910 | 129,643 | +0.28(+3.24%) |
Nov 05, 2021 | 9.370 | 9.450 | 8.330 | 8.630 | 297,645 | -0.77(-8.24%) |
Nov 04, 2021 | 9.600 | 9.610 | 9.250 | 9.405 | 102,406 | -0.10(-1.00%) |
Nov 03, 2021 | 9.600 | 9.650 | 9.420 | 9.500 | 109,999 | -0.09(-0.94%) |
Nov 02, 2021 | 9.820 | 9.950 | 9.350 | 9.590 | 139,751 | -0.10(-1.03%) |