Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.770 | 4.140 | 4.140 | 154,866 | +0.35(+9.23%) | |
Jan 28, 2022 | 3.550 | 3.810 | 3.480 | 3.790 | 90,952 | +0.22(+6.16%) |
Jan 27, 2022 | 3.930 | 4.040 | 3.540 | 3.570 | 170,245 | -0.31(-7.99%) |
Jan 26, 2022 | 4.000 | 4.200 | 3.830 | 3.880 | 117,202 | -0.15(-3.72%) |
Jan 25, 2022 | 3.970 | 4.080 | 3.760 | 4.030 | 113,379 | -0.02(-0.49%) |
Jan 24, 2022 | 3.810 | 4.070 | 3.620 | 4.050 | 203,841 | +0.06(+1.50%) |
Jan 21, 2022 | 4.170 | 4.170 | 3.970 | 3.990 | 199,988 | -0.19(-4.55%) |
Jan 20, 2022 | 4.280 | 4.510 | 4.120 | 4.180 | 212,104 | -0.17(-3.91%) |
Jan 19, 2022 | 4.550 | 4.640 | 4.310 | 4.350 | 209,858 | -0.22(-4.81%) |
Jan 18, 2022 | 4.990 | 4.990 | 4.570 | 4.570 | 133,088 | -0.40(-8.05%) |
Jan 14, 2022 | 4.970 | 0 | +0.06(+1.22%) | |||
Jan 13, 2022 | 4.980 | 5.060 | 4.890 | 4.910 | 90,946 | -0.05(-1.01%) |
Jan 12, 2022 | 5.040 | 5.180 | 4.883 | 4.960 | 191,323 | -0.08(-1.59%) |
Jan 11, 2022 | 4.800 | 5.200 | 4.730 | 5.040 | 129,664 | +0.25(+5.22%) |
Jan 10, 2022 | 4.660 | 4.820 | 4.500 | 4.790 | 158,131 | +0.09(+1.91%) |
Jan 07, 2022 | 4.700 | 4.920 | 4.650 | 4.700 | 161,514 | -0.13(-2.69%) |
Jan 06, 2022 | 4.960 | 4.980 | 4.630 | 4.830 | 216,784 | +0.15(+3.21%) |
Jan 05, 2022 | 4.910 | 5.040 | 4.620 | 4.680 | 244,391 | -0.35(-6.96%) |
Jan 04, 2022 | 5.340 | 5.440 | 4.990 | 5.030 | 187,953 | -0.20(-3.82%) |
Jan 03, 2022 | 5.080 | 5.250 | 4.970 | 5.230 | 158,949 | +0.13(+2.55%) |
Dec 31, 2021 | 5.150 | 5.230 | 5.030 | 5.100 | 173,311 | -0.09(-1.73%) |
Dec 30, 2021 | 4.950 | 5.290 | 4.923 | 5.190 | 229,096 | +0.24(+4.85%) |
Dec 29, 2021 | 4.940 | 5.130 | 4.820 | 4.950 | 275,553 | +0.04(+0.81%) |
Dec 28, 2021 | 5.110 | 5.219 | 4.790 | 4.910 | 376,010 | -0.26(-5.03%) |
Dec 27, 2021 | 5.170 | 5.370 | 5.120 | 5.170 | 118,217 | -0.06(-1.15%) |
Dec 23, 2021 | 5.190 | 5.350 | 5.080 | 5.230 | 253,925 | -0.04(-0.76%) |
Dec 22, 2021 | 5.300 | 5.440 | 5.200 | 5.270 | 341,526 | -0.05(-0.94%) |
Dec 21, 2021 | 5.110 | 5.330 | 5.080 | 5.320 | 293,224 | +0.26(+5.14%) |
Dec 20, 2021 | 5.150 | 5.221 | 4.970 | 5.060 | 840,598 | -0.24(-4.53%) |
Dec 17, 2021 | 5.250 | 5.440 | 5.021 | 5.300 | 277,027 | +0.02(+0.38%) |
Dec 16, 2021 | 5.250 | 5.530 | 5.170 | 5.280 | 296,733 | -0.05(-0.94%) |
Dec 15, 2021 | 5.350 | 5.390 | 4.950 | 5.330 | 237,787 | -0.07(-1.30%) |
Dec 14, 2021 | 5.350 | 5.420 | 5.150 | 5.400 | 305,919 | +0.00(+0.00%) |
Dec 13, 2021 | 5.140 | 5.450 | 5.110 | 5.400 | 311,783 | +0.08(+1.50%) |
Dec 10, 2021 | 5.730 | 5.960 | 5.060 | 5.320 | 699,920 | -0.63(-10.59%) |
Dec 09, 2021 | 6.250 | 6.250 | 5.920 | 5.950 | 133,947 | -0.31(-4.95%) |
Dec 08, 2021 | 6.080 | 6.470 | 5.930 | 6.260 | 333,703 | +0.24(+3.99%) |
Dec 07, 2021 | 5.740 | 6.155 | 5.610 | 6.020 | 430,873 | +0.58(+10.66%) |
Dec 06, 2021 | 5.370 | 5.530 | 5.129 | 5.440 | 300,913 | +0.09(+1.68%) |
Dec 03, 2021 | 5.710 | 5.740 | 5.300 | 5.350 | 298,596 | -0.34(-5.98%) |
Dec 02, 2021 | 5.620 | 5.810 | 5.470 | 5.690 | 192,955 | +0.07(+1.25%) |
Dec 01, 2021 | 5.610 | 5.900 | 5.550 | 5.620 | 312,354 | +0.13(+2.37%) |
Nov 30, 2021 | 5.540 | 5.630 | 5.400 | 5.490 | 636,476 | -0.28(-4.85%) |
Nov 29, 2021 | 6.160 | 6.300 | 5.630 | 5.770 | 327,782 | -0.13(-2.20%) |
Nov 26, 2021 | 6.080 | 6.160 | 5.720 | 5.900 | 192,924 | -0.36(-5.75%) |
Nov 24, 2021 | 5.910 | 6.283 | 5.704 | 6.260 | 230,947 | +0.20(+3.30%) |
Nov 23, 2021 | 5.630 | 6.190 | 5.540 | 6.060 | 501,389 | +0.44(+7.83%) |
Nov 22, 2021 | 5.970 | 5.990 | 5.590 | 5.620 | 669,190 | -0.45(-7.41%) |
Nov 19, 2021 | 5.950 | 6.147 | 5.870 | 6.070 | 712,489 | -0.02(-0.33%) |
Nov 18, 2021 | 6.260 | 6.130 | 5.930 | 6.090 | 339,620 | -0.19(-3.03%) |
Nov 17, 2021 | 6.460 | 6.500 | 6.100 | 6.280 | 475,619 | -0.25(-3.83%) |
Nov 16, 2021 | 6.550 | 6.590 | 6.290 | 6.530 | 367,726 | -0.11(-1.66%) |
Nov 15, 2021 | 6.870 | 7.000 | 6.620 | 6.640 | 292,324 | -0.19(-2.78%) |
Nov 12, 2021 | 6.910 | 6.990 | 6.620 | 6.830 | 329,805 | -0.08(-1.16%) |
Nov 11, 2021 | 6.870 | 7.225 | 6.850 | 6.910 | 344,426 | +0.06(+0.88%) |
Nov 10, 2021 | 7.080 | 6.850 | 433,560 | -0.27(-3.79%) | ||
Nov 09, 2021 | 7.390 | 7.400 | 6.920 | 7.120 | 564,088 | -0.30(-4.04%) |
Nov 08, 2021 | 7.420 | 7.690 | 7.350 | 7.420 | 371,319 | -0.18(-2.37%) |
Nov 05, 2021 | 8.070 | 8.300 | 7.320 | 7.600 | 680,512 | -0.58(-7.09%) |
Nov 04, 2021 | 7.660 | 8.350 | 7.660 | 8.180 | 984,246 | +0.18(+2.25%) |
Nov 03, 2021 | 8.250 | 9.150 | 7.921 | 8.000 | 3,505,052 | +0.40(+5.26%) |
Nov 02, 2021 | 7.400 | 7.740 | 6.910 | 7.600 | 1,349,559 | +0.20(+2.70%) |