Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.930 | 4.390 | 3.930 | 4.310 | 50,079 | +0.40(+10.23%) |
Jan 28, 2022 | 3.950 | 4.000 | 3.680 | 3.910 | 115,467 | +0.01(+0.26%) |
Jan 27, 2022 | 4.170 | 4.170 | 3.770 | 3.900 | 24,139 | -0.08(-2.01%) |
Jan 26, 2022 | 4.100 | 4.300 | 3.790 | 3.980 | 27,998 | +0.04(+1.02%) |
Jan 25, 2022 | 4.000 | 4.100 | 3.800 | 3.940 | 24,617 | -0.09(-2.23%) |
Jan 24, 2022 | 3.960 | 4.090 | 3.820 | 4.030 | 66,382 | -0.03(-0.74%) |
Jan 21, 2022 | 4.090 | 4.250 | 3.942 | 4.060 | 39,788 | -0.14(-3.33%) |
Jan 20, 2022 | 4.310 | 4.460 | 4.070 | 4.200 | 68,658 | -0.05(-1.18%) |
Jan 19, 2022 | 4.110 | 4.520 | 3.983 | 4.250 | 43,554 | +0.14(+3.41%) |
Jan 18, 2022 | 4.060 | 4.330 | 4.000 | 4.110 | 62,195 | +0.02(+0.49%) |
Jan 14, 2022 | 4.090 | 0 | -0.10(-2.39%) | |||
Jan 13, 2022 | 4.100 | 4.220 | 4.090 | 4.190 | 49,805 | -0.05(-1.18%) |
Jan 12, 2022 | 4.450 | 4.450 | 4.150 | 4.240 | 46,924 | -0.18(-4.07%) |
Jan 11, 2022 | 4.160 | 4.530 | 4.160 | 4.420 | 16,536 | +0.27(+6.51%) |
Jan 10, 2022 | 4.610 | 4.810 | 4.140 | 4.150 | 198,853 | -0.70(-14.43%) |
Jan 07, 2022 | 4.860 | 4.875 | 4.700 | 4.850 | 18,359 | -0.02(-0.41%) |
Jan 06, 2022 | 4.890 | 5.120 | 4.700 | 4.870 | 14,354 | +0.16(+3.40%) |
Jan 05, 2022 | 5.098 | 5.098 | 4.680 | 4.710 | 33,006 | -0.34(-6.73%) |
Jan 04, 2022 | 4.760 | 5.180 | 4.750 | 5.050 | 33,972 | +0.38(+8.14%) |
Jan 03, 2022 | 4.980 | 5.120 | 4.480 | 4.670 | 90,020 | -0.35(-6.97%) |
Dec 31, 2021 | 4.850 | 5.180 | 4.850 | 5.020 | 25,433 | +0.10(+2.03%) |
Dec 30, 2021 | 4.980 | 5.000 | 4.810 | 4.920 | 20,823 | -0.11(-2.19%) |
Dec 29, 2021 | 5.250 | 5.330 | 4.810 | 5.030 | 26,126 | -0.04(-0.89%) |
Dec 28, 2021 | 5.310 | 5.370 | 5.050 | 5.075 | 20,917 | -0.08(-1.46%) |
Dec 27, 2021 | 5.300 | 5.320 | 5.080 | 5.150 | 20,078 | -0.19(-3.56%) |
Dec 23, 2021 | 5.200 | 5.850 | 5.014 | 5.340 | 257,476 | +0.19(+3.69%) |
Dec 22, 2021 | 5.130 | 5.250 | 4.904 | 5.150 | 30,396 | +0.02(+0.39%) |
Dec 21, 2021 | 4.800 | 5.130 | 4.650 | 5.130 | 39,892 | +0.37(+7.77%) |
Dec 20, 2021 | 4.760 | 4.770 | 4.550 | 4.760 | 14,300 | -0.09(-1.86%) |
Dec 17, 2021 | 4.690 | 4.900 | 4.500 | 4.850 | 130,761 | +0.06(+1.25%) |
Dec 16, 2021 | 4.820 | 4.960 | 4.510 | 4.790 | 110,281 | +0.10(+2.13%) |
Dec 15, 2021 | 4.550 | 4.860 | 4.353 | 4.690 | 26,143 | +0.08(+1.74%) |
Dec 14, 2021 | 4.680 | 4.750 | 4.520 | 4.610 | 7,413 | -0.09(-2.02%) |
Dec 13, 2021 | 4.780 | 5.150 | 4.500 | 4.705 | 37,407 | -0.12(-2.59%) |
Dec 10, 2021 | 4.720 | 4.950 | 4.720 | 4.830 | 25,270 | +0.21(+4.55%) |
Dec 09, 2021 | 4.800 | 5.140 | 4.620 | 4.620 | 39,037 | -0.26(-5.33%) |
Dec 08, 2021 | 4.650 | 5.000 | 4.260 | 4.880 | 50,618 | +0.22(+4.72%) |
Dec 07, 2021 | 4.140 | 4.720 | 4.000 | 4.660 | 45,979 | +0.54(+13.11%) |
Dec 06, 2021 | 3.920 | 4.270 | 3.781 | 4.120 | 46,159 | +0.24(+6.19%) |
Dec 03, 2021 | 4.270 | 4.375 | 3.480 | 3.880 | 164,195 | -0.40(-9.35%) |
Dec 02, 2021 | 4.300 | 4.530 | 4.120 | 4.280 | 76,913 | +0.07(+1.66%) |
Dec 01, 2021 | 4.350 | 4.450 | 4.110 | 4.210 | 222,984 | -0.13(-3.00%) |
Nov 30, 2021 | 4.510 | 4.620 | 4.250 | 4.340 | 34,464 | -0.20(-4.41%) |
Nov 29, 2021 | 4.700 | 4.810 | 4.510 | 4.540 | 27,127 | -0.18(-3.81%) |
Nov 26, 2021 | 4.860 | 4.860 | 4.629 | 4.720 | 13,853 | -0.06(-1.26%) |
Nov 24, 2021 | 4.590 | 4.870 | 4.500 | 4.780 | 26,718 | +0.14(+3.02%) |
Nov 23, 2021 | 4.740 | 4.740 | 4.420 | 4.640 | 31,203 | -0.02(-0.43%) |
Nov 22, 2021 | 4.940 | 4.940 | 4.580 | 4.660 | 27,775 | -0.03(-0.64%) |
Nov 19, 2021 | 4.840 | 4.980 | 4.690 | 4.690 | 52,449 | +0.01(+0.21%) |
Nov 18, 2021 | 5.010 | 5.100 | 4.670 | 4.680 | 95,463 | -0.39(-7.69%) |
Nov 17, 2021 | 5.410 | 5.570 | 4.990 | 5.070 | 79,944 | -0.32(-5.94%) |
Nov 16, 2021 | 5.580 | 5.580 | 5.330 | 5.390 | 41,979 | -0.26(-4.60%) |
Nov 15, 2021 | 5.989 | 6.065 | 5.410 | 5.650 | 72,523 | -0.30(-5.04%) |
Nov 12, 2021 | 6.055 | 6.090 | 5.690 | 5.950 | 46,358 | -0.07(-1.16%) |
Nov 11, 2021 | 5.750 | 6.338 | 5.750 | 6.020 | 23,187 | +0.32(+5.61%) |
Nov 10, 2021 | 5.820 | 5.700 | 72,156 | -0.20(-3.39%) | ||
Nov 09, 2021 | 6.220 | 6.490 | 5.770 | 5.900 | 155,620 | -0.44(-6.94%) |
Nov 08, 2021 | 6.260 | 6.340 | 6.070 | 6.340 | 7,841 | +0.29(+4.79%) |
Nov 05, 2021 | 6.100 | 6.340 | 6.000 | 6.050 | 35,845 | +0.01(+0.17%) |
Nov 04, 2021 | 6.060 | 6.280 | 5.850 | 6.040 | 45,087 | +0.02(+0.33%) |
Nov 03, 2021 | 5.880 | 6.240 | 5.840 | 6.020 | 72,357 | +0.12(+2.03%) |
Nov 02, 2021 | 6.050 | 6.260 | 5.500 | 5.900 | 211,211 | -0.11(-1.83%) |