Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.110 | 4.160 | 151,757 | +0.07(+1.71%) | ||
Jan 28, 2022 | 3.910 | 4.115 | 3.910 | 4.090 | 231,588 | +0.18(+4.60%) |
Jan 27, 2022 | 4.210 | 4.210 | 3.910 | 3.910 | 291,554 | -0.30(-7.13%) |
Jan 26, 2022 | 4.450 | 4.550 | 4.210 | 4.210 | 196,385 | -0.06(-1.41%) |
Jan 25, 2022 | 3.940 | 4.370 | 3.880 | 4.270 | 124,255 | +0.33(+8.38%) |
Jan 24, 2022 | 4.000 | 4.000 | 3.650 | 3.940 | 267,137 | -0.14(-3.43%) |
Jan 21, 2022 | 4.200 | 4.310 | 4.070 | 4.080 | 136,294 | -0.16(-3.77%) |
Jan 20, 2022 | 4.450 | 4.600 | 4.230 | 4.240 | 98,479 | -0.13(-2.97%) |
Jan 19, 2022 | 4.540 | 4.643 | 4.370 | 4.370 | 105,536 | -0.16(-3.53%) |
Jan 18, 2022 | 4.670 | 4.790 | 4.520 | 4.530 | 120,087 | -0.26(-5.43%) |
Jan 14, 2022 | 4.790 | 0 | +0.29(+6.44%) | |||
Jan 13, 2022 | 4.610 | 4.790 | 4.500 | 4.500 | 89,542 | -0.08(-1.75%) |
Jan 12, 2022 | 4.510 | 4.700 | 4.510 | 4.580 | 68,976 | +0.09(+2.00%) |
Jan 11, 2022 | 4.570 | 4.650 | 4.460 | 4.490 | 88,958 | -0.07(-1.54%) |
Jan 10, 2022 | 4.580 | 4.590 | 4.350 | 4.560 | 101,264 | -0.03(-0.65%) |
Jan 07, 2022 | 4.450 | 4.720 | 4.450 | 4.590 | 74,867 | +0.14(+3.15%) |
Jan 06, 2022 | 4.420 | 4.550 | 4.161 | 4.450 | 155,992 | +0.14(+3.25%) |
Jan 05, 2022 | 4.570 | 4.650 | 4.300 | 4.310 | 168,665 | -0.19(-4.22%) |
Jan 04, 2022 | 4.620 | 4.620 | 4.380 | 4.500 | 82,724 | -0.10(-2.17%) |
Jan 03, 2022 | 4.260 | 4.610 | 4.260 | 4.600 | 178,510 | +0.35(+8.24%) |
Dec 31, 2021 | 4.260 | 4.360 | 4.230 | 4.250 | 160,901 | -0.04(-0.93%) |
Dec 30, 2021 | 4.350 | 4.440 | 4.260 | 4.290 | 176,493 | -0.04(-0.92%) |
Dec 29, 2021 | 4.420 | 4.560 | 4.330 | 4.330 | 262,574 | -0.02(-0.46%) |
Dec 28, 2021 | 4.520 | 4.550 | 4.340 | 4.350 | 211,821 | -0.20(-4.40%) |
Dec 27, 2021 | 4.750 | 4.770 | 4.480 | 4.550 | 150,812 | -0.15(-3.19%) |
Dec 23, 2021 | 4.640 | 4.781 | 4.570 | 4.700 | 168,132 | +0.08(+1.73%) |
Dec 22, 2021 | 4.640 | 4.860 | 4.570 | 4.620 | 117,948 | -0.04(-0.86%) |
Dec 21, 2021 | 4.500 | 4.810 | 4.500 | 4.660 | 226,773 | +0.26(+5.91%) |
Dec 20, 2021 | 4.350 | 4.680 | 4.300 | 4.400 | 353,356 | -0.20(-4.35%) |
Dec 17, 2021 | 4.650 | 4.780 | 4.450 | 4.600 | 271,069 | -0.12(-2.54%) |
Dec 16, 2021 | 5.000 | 5.090 | 4.720 | 4.720 | 193,610 | -0.28(-5.60%) |
Dec 15, 2021 | 4.880 | 5.260 | 4.780 | 5.000 | 376,667 | +0.14(+2.88%) |
Dec 14, 2021 | 5.110 | 5.200 | 4.850 | 4.860 | 382,375 | -0.34(-6.54%) |
Dec 13, 2021 | 5.490 | 5.530 | 5.100 | 5.200 | 376,916 | -0.37(-6.64%) |
Dec 10, 2021 | 5.440 | 5.600 | 5.280 | 5.570 | 145,047 | +0.13(+2.39%) |
Dec 09, 2021 | 5.800 | 5.840 | 5.380 | 5.440 | 124,266 | -0.32(-5.56%) |
Dec 08, 2021 | 5.820 | 5.831 | 5.650 | 5.760 | 164,362 | -0.10(-1.71%) |
Dec 07, 2021 | 5.600 | 5.930 | 5.600 | 5.860 | 120,006 | +0.26(+4.64%) |
Dec 06, 2021 | 5.360 | 5.640 | 5.120 | 5.600 | 331,202 | +0.16(+2.94%) |
Dec 03, 2021 | 5.840 | 5.860 | 5.420 | 5.440 | 338,472 | -0.39(-6.69%) |
Dec 02, 2021 | 5.880 | 5.970 | 5.710 | 5.830 | 227,290 | -0.13(-2.18%) |
Dec 01, 2021 | 6.210 | 6.260 | 5.780 | 5.960 | 247,913 | -0.30(-4.79%) |
Nov 30, 2021 | 6.190 | 6.260 | 5.820 | 6.260 | 245,232 | +0.02(+0.32%) |
Nov 29, 2021 | 6.300 | 6.340 | 5.950 | 6.240 | 203,292 | -0.06(-0.95%) |
Nov 26, 2021 | 6.590 | 6.590 | 6.150 | 6.300 | 142,498 | -0.34(-5.12%) |
Nov 24, 2021 | 6.680 | 6.790 | 6.570 | 6.640 | 102,132 | -0.05(-0.75%) |
Nov 23, 2021 | 6.560 | 6.730 | 6.450 | 6.690 | 268,746 | -0.05(-0.74%) |
Nov 22, 2021 | 6.100 | 6.850 | 5.850 | 6.740 | 459,079 | +0.66(+10.86%) |
Nov 19, 2021 | 6.160 | 6.430 | 6.060 | 6.080 | 144,362 | -0.08(-1.30%) |
Nov 18, 2021 | 6.710 | 6.310 | 6.160 | 6.160 | 428,609 | -0.72(-10.47%) |
Nov 17, 2021 | 7.300 | 7.540 | 6.810 | 6.880 | 410,679 | -0.65(-8.63%) |
Nov 16, 2021 | 7.680 | 7.680 | 7.220 | 7.530 | 410,575 | -0.32(-4.08%) |
Nov 15, 2021 | 7.920 | 7.980 | 7.400 | 7.850 | 530,787 | +0.00(+0.00%) |
Nov 12, 2021 | 6.850 | 7.970 | 6.830 | 7.850 | 1,199,572 | +1.03(+15.10%) |
Nov 11, 2021 | 6.520 | 6.860 | 6.500 | 6.820 | 158,870 | +0.17(+2.56%) |
Nov 10, 2021 | 6.580 | 6.650 | 190,312 | +0.07(+1.06%) | ||
Nov 09, 2021 | 6.270 | 6.624 | 6.260 | 6.580 | 149,063 | +0.14(+2.17%) |
Nov 08, 2021 | 6.420 | 6.460 | 6.090 | 6.440 | 346,514 | +0.02(+0.31%) |
Nov 05, 2021 | 6.650 | 6.919 | 6.141 | 6.420 | 451,389 | -0.04(-0.62%) |
Nov 04, 2021 | 5.910 | 6.490 | 5.910 | 6.460 | 278,854 | +0.36(+5.90%) |
Nov 03, 2021 | 5.890 | 6.100 | 5.810 | 6.100 | 220,147 | +0.20(+3.39%) |
Nov 02, 2021 | 5.710 | 5.900 | 5.660 | 5.900 | 184,228 | +0.12(+2.08%) |