Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.590 | 3.860 | 31,191 | +0.25(+6.93%) | ||
Jan 28, 2022 | 3.790 | 3.900 | 3.510 | 3.610 | 19,911 | -0.07(-1.90%) |
Jan 27, 2022 | 4.000 | 4.000 | 3.610 | 3.680 | 17,116 | -0.19(-4.91%) |
Jan 26, 2022 | 3.940 | 3.980 | 3.610 | 3.870 | 15,721 | +0.07(+1.84%) |
Jan 25, 2022 | 3.820 | 3.827 | 3.650 | 3.800 | 15,228 | +0.16(+4.40%) |
Jan 24, 2022 | 3.780 | 3.780 | 3.410 | 3.640 | 52,279 | -0.15(-3.96%) |
Jan 21, 2022 | 4.020 | 4.330 | 3.740 | 3.790 | 54,064 | -0.28(-6.88%) |
Jan 20, 2022 | 4.160 | 4.240 | 4.030 | 4.070 | 31,922 | -0.08(-1.93%) |
Jan 19, 2022 | 4.180 | 4.180 | 3.970 | 4.150 | 52,303 | -0.03(-0.72%) |
Jan 18, 2022 | 4.500 | 4.650 | 4.150 | 4.180 | 78,516 | -0.42(-9.13%) |
Jan 14, 2022 | 4.600 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 4.860 | 4.888 | 4.620 | 4.640 | 40,313 | -0.20(-4.13%) |
Jan 12, 2022 | 4.800 | 4.950 | 4.730 | 4.840 | 42,773 | +0.07(+1.47%) |
Jan 11, 2022 | 4.790 | 4.940 | 4.575 | 4.770 | 59,696 | -0.07(-1.45%) |
Jan 10, 2022 | 5.000 | 5.000 | 4.700 | 4.840 | 29,579 | -0.14(-2.81%) |
Jan 07, 2022 | 4.960 | 5.073 | 4.910 | 4.980 | 35,877 | -0.03(-0.60%) |
Jan 06, 2022 | 4.750 | 5.130 | 4.750 | 5.010 | 172,279 | +0.13(+2.66%) |
Jan 05, 2022 | 4.820 | 4.990 | 4.750 | 4.880 | 91,146 | -0.03(-0.61%) |
Jan 04, 2022 | 4.960 | 5.060 | 4.800 | 4.910 | 45,289 | -0.03(-0.61%) |
Jan 03, 2022 | 4.690 | 5.040 | 4.630 | 4.940 | 125,426 | +0.29(+6.24%) |
Dec 31, 2021 | 4.960 | 5.140 | 4.610 | 4.650 | 87,157 | -0.27(-5.49%) |
Dec 30, 2021 | 5.420 | 5.420 | 4.910 | 4.920 | 213,721 | -0.48(-8.89%) |
Dec 29, 2021 | 5.200 | 5.400 | 5.030 | 5.400 | 64,210 | +0.19(+3.65%) |
Dec 28, 2021 | 5.230 | 5.320 | 4.962 | 5.210 | 110,437 | -0.18(-3.34%) |
Dec 27, 2021 | 5.230 | 5.640 | 5.070 | 5.390 | 766,536 | +0.27(+5.27%) |
Dec 23, 2021 | 4.670 | 5.150 | 4.430 | 5.120 | 154,054 | +0.52(+11.30%) |
Dec 22, 2021 | 4.640 | 4.790 | 4.410 | 4.600 | 183,341 | -0.07(-1.50%) |
Dec 21, 2021 | 4.650 | 4.720 | 4.500 | 4.670 | 158,131 | +0.02(+0.43%) |
Dec 20, 2021 | 4.600 | 4.730 | 4.500 | 4.650 | 178,473 | +0.07(+1.53%) |
Dec 17, 2021 | 5.050 | 5.220 | 4.580 | 4.580 | 420,164 | -0.35(-7.10%) |
Dec 16, 2021 | 5.120 | 5.221 | 4.820 | 4.930 | 207,039 | -0.08(-1.60%) |
Dec 15, 2021 | 4.900 | 5.070 | 4.500 | 5.010 | 231,814 | +0.23(+4.81%) |
Dec 14, 2021 | 5.350 | 5.525 | 4.690 | 4.780 | 463,727 | -0.64(-11.81%) |
Dec 13, 2021 | 5.460 | 5.861 | 5.388 | 5.420 | 267,664 | -0.22(-3.90%) |
Dec 10, 2021 | 5.960 | 6.260 | 5.540 | 5.640 | 288,632 | -0.25(-4.24%) |
Dec 09, 2021 | 7.020 | 7.030 | 5.890 | 5.890 | 404,491 | -1.19(-16.81%) |
Dec 08, 2021 | 6.920 | 7.100 | 6.715 | 7.080 | 85,943 | +0.25(+3.66%) |
Dec 07, 2021 | 7.010 | 7.190 | 6.800 | 6.830 | 275,164 | +0.01(+0.15%) |
Dec 06, 2021 | 6.410 | 6.990 | 6.340 | 6.820 | 355,603 | +0.27(+4.12%) |
Dec 03, 2021 | 6.660 | 6.710 | 6.240 | 6.550 | 255,669 | -0.09(-1.36%) |
Dec 02, 2021 | 6.840 | 6.880 | 6.270 | 6.640 | 364,276 | -0.04(-0.60%) |
Dec 01, 2021 | 7.040 | 7.300 | 6.580 | 6.680 | 272,270 | -0.41(-5.78%) |
Nov 30, 2021 | 6.940 | 7.130 | 6.250 | 7.090 | 520,810 | +0.03(+0.42%) |
Nov 29, 2021 | 6.800 | 7.180 | 6.660 | 7.060 | 597,503 | -0.15(-2.08%) |
Nov 26, 2021 | 7.100 | 7.370 | 6.520 | 7.210 | 613,188 | -0.45(-5.83%) |
Nov 24, 2021 | 6.630 | 10.30 | 6.630 | 7.656 | 12,873,846 | +1.25(+19.44%) |
Nov 23, 2021 | 6.920 | 7.280 | 6.355 | 6.410 | 289,178 | -0.53(-7.64%) |
Nov 22, 2021 | 7.360 | 7.400 | 6.660 | 6.940 | 193,882 | -0.50(-6.72%) |
Nov 19, 2021 | 7.150 | 7.565 | 7.150 | 7.440 | 321,024 | +0.19(+2.62%) |
Nov 18, 2021 | 7.450 | 7.430 | 7.000 | 7.250 | 551,764 | -0.18(-2.42%) |
Nov 17, 2021 | 8.230 | 8.370 | 7.100 | 7.430 | 754,072 | -0.74(-9.06%) |
Nov 16, 2021 | 8.300 | 8.490 | 8.010 | 8.170 | 337,925 | -0.56(-6.41%) |
Nov 15, 2021 | 9.410 | 9.410 | 8.110 | 8.730 | 725,728 | -0.87(-9.06%) |
Nov 12, 2021 | 9.700 | 9.900 | 9.280 | 9.600 | 348,796 | -0.34(-3.42%) |
Nov 11, 2021 | 10.10 | 10.21 | 9.500 | 9.940 | 344,082 | -0.20(-1.97%) |
Nov 10, 2021 | 10.20 | 10.14 | 731,688 | -0.01(-0.10%) | ||
Nov 09, 2021 | 9.980 | 10.44 | 9.900 | 10.15 | 390,131 | +0.00(+0.00%) |
Nov 08, 2021 | 9.820 | 10.64 | 9.800 | 10.15 | 775,756 | -0.10(-0.98%) |
Nov 05, 2021 | 11.70 | 11.98 | 10.20 | 10.25 | 1,042,143 | -2.10(-17.00%) |
Nov 04, 2021 | 13.54 | 15.48 | 12.12 | 12.35 | 4,790,653 | +0.10(+0.82%) |
Nov 03, 2021 | 11.70 | 14.80 | 11.50 | 12.25 | 4,472,256 | +0.75(+6.52%) |
Nov 02, 2021 | 13.63 | 14.50 | 11.36 | 11.50 | 4,785,337 | -5.64(-32.91%) |