Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.850 | 3.150 | 3.150 | 2,430,474 | +0.32(+11.31%) | |
Jan 28, 2022 | 2.890 | 2.910 | 2.690 | 2.830 | 3,101,769 | -0.04(-1.39%) |
Jan 27, 2022 | 3.020 | 3.115 | 2.840 | 2.870 | 2,851,367 | -0.07(-2.38%) |
Jan 26, 2022 | 3.370 | 3.370 | 2.930 | 2.940 | 1,985,547 | -0.25(-7.84%) |
Jan 25, 2022 | 3.040 | 3.300 | 3.040 | 3.190 | 1,695,268 | +0.08(+2.57%) |
Jan 24, 2022 | 3.070 | 3.160 | 2.900 | 3.110 | 3,062,985 | -0.22(-6.61%) |
Jan 21, 2022 | 3.520 | 3.535 | 3.240 | 3.330 | 2,492,407 | -0.27(-7.50%) |
Jan 20, 2022 | 3.700 | 3.975 | 3.570 | 3.600 | 1,527,534 | -0.05(-1.37%) |
Jan 19, 2022 | 3.640 | 3.800 | 3.570 | 3.650 | 1,444,616 | +0.05(+1.39%) |
Jan 18, 2022 | 3.920 | 3.940 | 3.560 | 3.600 | 1,804,025 | -0.36(-9.09%) |
Jan 14, 2022 | 3.960 | 0 | -0.05(-1.25%) | |||
Jan 13, 2022 | 4.130 | 4.140 | 3.930 | 4.010 | 1,638,335 | -0.11(-2.67%) |
Jan 12, 2022 | 4.330 | 4.370 | 4.000 | 4.120 | 1,655,038 | -0.23(-5.29%) |
Jan 11, 2022 | 4.240 | 4.370 | 4.170 | 4.350 | 1,753,010 | +0.15(+3.57%) |
Jan 10, 2022 | 4.570 | 4.570 | 4.150 | 4.200 | 2,581,104 | -0.44(-9.48%) |
Jan 07, 2022 | 5.050 | 5.050 | 4.540 | 4.640 | 2,936,535 | -0.40(-7.94%) |
Jan 06, 2022 | 5.510 | 5.510 | 5.010 | 5.040 | 1,663,277 | -0.39(-7.18%) |
Jan 05, 2022 | 5.920 | 5.985 | 5.350 | 5.430 | 2,116,112 | -0.56(-9.35%) |
Jan 04, 2022 | 6.240 | 6.240 | 5.870 | 5.990 | 1,622,650 | -0.18(-2.92%) |
Jan 03, 2022 | 6.000 | 6.350 | 5.892 | 6.170 | 2,224,342 | +0.13(+2.15%) |
Dec 31, 2021 | 6.020 | 6.160 | 5.970 | 6.040 | 1,546,970 | +0.04(+0.67%) |
Dec 30, 2021 | 6.380 | 6.520 | 5.921 | 6.000 | 7,399,528 | -0.46(-7.12%) |
Dec 29, 2021 | 6.610 | 6.710 | 6.410 | 6.460 | 1,670,015 | -0.20(-3.00%) |
Dec 28, 2021 | 6.600 | 6.700 | 6.500 | 6.660 | 1,376,556 | +0.01(+0.15%) |
Dec 27, 2021 | 6.790 | 7.015 | 6.610 | 6.650 | 1,560,912 | -0.21(-3.06%) |
Dec 23, 2021 | 6.140 | 7.175 | 6.130 | 6.860 | 3,726,325 | +0.87(+14.52%) |
Dec 22, 2021 | 6.370 | 6.370 | 5.960 | 5.990 | 1,932,771 | -0.39(-6.11%) |
Dec 21, 2021 | 6.700 | 6.710 | 6.330 | 6.380 | 1,897,065 | -0.19(-2.89%) |
Dec 20, 2021 | 6.430 | 6.720 | 6.290 | 6.570 | 2,556,791 | -0.07(-1.05%) |
Dec 17, 2021 | 7.120 | 7.171 | 6.610 | 6.640 | 7,922,023 | -0.55(-7.65%) |
Dec 16, 2021 | 7.330 | 7.810 | 7.130 | 7.190 | 1,994,007 | -0.09(-1.24%) |
Dec 15, 2021 | 6.960 | 7.380 | 6.793 | 7.280 | 2,087,898 | +0.32(+4.60%) |
Dec 14, 2021 | 6.920 | 7.480 | 6.885 | 6.960 | 1,780,252 | -0.20(-2.79%) |
Dec 13, 2021 | 7.390 | 7.700 | 7.049 | 7.160 | 1,718,217 | -0.15(-2.05%) |
Dec 10, 2021 | 7.100 | 7.600 | 7.070 | 7.310 | 2,184,494 | +0.28(+3.98%) |
Dec 09, 2021 | 7.080 | 7.400 | 6.900 | 7.030 | 2,279,377 | -0.16(-2.23%) |
Dec 08, 2021 | 6.500 | 7.270 | 6.480 | 7.190 | 2,977,078 | +0.69(+10.62%) |
Dec 07, 2021 | 6.490 | 6.680 | 6.400 | 6.500 | 1,398,356 | +0.06(+0.93%) |
Dec 06, 2021 | 6.210 | 6.550 | 6.000 | 6.440 | 1,772,013 | +0.26(+4.21%) |
Dec 03, 2021 | 6.680 | 6.700 | 5.920 | 6.180 | 2,150,787 | -0.44(-6.65%) |
Dec 02, 2021 | 6.320 | 6.720 | 6.100 | 6.620 | 3,026,220 | +0.54(+8.88%) |
Dec 01, 2021 | 6.200 | 6.380 | 6.060 | 6.080 | 2,035,800 | -0.08(-1.30%) |
Nov 30, 2021 | 6.140 | 6.320 | 6.050 | 6.160 | 2,118,798 | +0.09(+1.48%) |
Nov 29, 2021 | 6.110 | 6.179 | 5.650 | 6.070 | 1,801,444 | -0.08(-1.30%) |
Nov 26, 2021 | 5.710 | 6.180 | 5.630 | 6.150 | 716,365 | +0.22(+3.71%) |
Nov 24, 2021 | 5.850 | 5.960 | 5.420 | 5.930 | 1,632,293 | +0.13(+2.24%) |
Nov 23, 2021 | 6.030 | 6.080 | 5.750 | 5.800 | 2,757,121 | -0.25(-4.13%) |
Nov 22, 2021 | 5.900 | 6.110 | 5.770 | 6.050 | 2,232,495 | +0.13(+2.20%) |
Nov 19, 2021 | 5.900 | 6.030 | 5.850 | 5.920 | 1,026,323 | -0.07(-1.17%) |
Nov 18, 2021 | 6.080 | 6.000 | 5.940 | 5.990 | 1,049,843 | -0.09(-1.48%) |
Nov 17, 2021 | 5.970 | 6.230 | 5.950 | 6.080 | 1,675,158 | +0.09(+1.50%) |
Nov 16, 2021 | 5.850 | 6.020 | 5.720 | 5.990 | 1,526,216 | +0.19(+3.28%) |
Nov 15, 2021 | 5.740 | 5.856 | 5.690 | 5.800 | 1,786,857 | +0.06(+1.05%) |
Nov 12, 2021 | 5.800 | 6.000 | 5.650 | 5.740 | 2,556,049 | -0.36(-5.90%) |
Nov 11, 2021 | 6.000 | 6.220 | 5.800 | 6.100 | 2,429,276 | +0.15(+2.52%) |
Nov 10, 2021 | 5.980 | 5.950 | 1,982,889 | -0.11(-1.82%) | ||
Nov 09, 2021 | 6.160 | 6.200 | 5.860 | 6.060 | 2,145,525 | -0.08(-1.30%) |
Nov 08, 2021 | 6.510 | 6.550 | 6.090 | 6.140 | 2,389,679 | -0.15(-2.38%) |
Nov 05, 2021 | 6.580 | 6.660 | 6.200 | 6.290 | 1,717,452 | -0.23(-3.53%) |
Nov 04, 2021 | 6.900 | 6.920 | 6.450 | 6.520 | 2,740,270 | -0.02(-0.31%) |
Nov 03, 2021 | 6.450 | 6.780 | 6.280 | 6.540 | 2,136,434 | +0.04(+0.62%) |
Nov 02, 2021 | 6.450 | 6.880 | 6.400 | 6.500 | 2,308,714 | +0.09(+1.40%) |