Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.690 | 3.890 | 3.610 | 3.880 | 3,736,794 | +0.16(+4.30%) |
Jan 27, 2022 | 4.040 | 4.080 | 3.700 | 3.720 | 4,171,134 | -0.22(-5.58%) |
Jan 26, 2022 | 4.150 | 4.320 | 3.920 | 3.940 | 5,100,497 | -0.10(-2.48%) |
Jan 25, 2022 | 3.820 | 4.110 | 3.780 | 4.040 | 4,185,246 | +0.12(+3.06%) |
Jan 24, 2022 | 3.810 | 3.955 | 3.465 | 3.920 | 7,467,658 | +0.00(+0.00%) |
Jan 21, 2022 | 4.150 | 4.338 | 3.920 | 3.920 | 6,318,288 | -0.18(-4.39%) |
Jan 20, 2022 | 4.220 | 4.340 | 4.090 | 4.100 | 3,693,397 | -0.09(-2.15%) |
Jan 19, 2022 | 4.270 | 4.370 | 4.170 | 4.190 | 3,567,867 | -0.08(-1.99%) |
Jan 18, 2022 | 4.660 | 4.675 | 4.270 | 4.275 | 5,589,233 | -0.47(-10.00%) |
Jan 14, 2022 | 4.750 | 0 | +0.14(+3.04%) | |||
Jan 13, 2022 | 4.830 | 4.875 | 4.590 | 4.610 | 2,921,341 | -0.18(-3.76%) |
Jan 12, 2022 | 4.900 | 4.990 | 4.790 | 4.790 | 3,026,364 | -0.10(-2.04%) |
Jan 11, 2022 | 4.750 | 4.930 | 4.710 | 4.890 | 2,451,067 | +0.09(+1.87%) |
Jan 10, 2022 | 4.610 | 4.830 | 4.500 | 4.800 | 3,701,502 | +0.19(+4.12%) |
Jan 07, 2022 | 4.670 | 4.810 | 4.590 | 4.610 | 3,313,743 | -0.04(-0.86%) |
Jan 06, 2022 | 4.690 | 4.820 | 4.470 | 4.650 | 5,467,431 | -0.02(-0.43%) |
Jan 05, 2022 | 5.020 | 5.145 | 4.660 | 4.670 | 5,641,112 | -0.35(-6.97%) |
Jan 04, 2022 | 5.140 | 5.270 | 4.930 | 5.020 | 4,026,137 | -0.18(-3.46%) |
Jan 03, 2022 | 5.030 | 5.260 | 4.920 | 5.200 | 5,840,285 | +0.21(+4.21%) |
Dec 31, 2021 | 5.190 | 5.230 | 4.990 | 4.990 | 7,306,295 | -0.20(-3.85%) |
Dec 30, 2021 | 5.160 | 5.430 | 5.160 | 5.190 | 5,584,196 | -0.01(-0.19%) |
Dec 29, 2021 | 5.320 | 5.350 | 5.140 | 5.200 | 5,445,000 | -0.15(-2.80%) |
Dec 28, 2021 | 5.550 | 5.730 | 5.340 | 5.350 | 6,527,130 | -0.37(-6.47%) |
Dec 27, 2021 | 6.000 | 6.040 | 5.720 | 5.720 | 5,540,784 | -0.36(-5.92%) |
Dec 23, 2021 | 5.950 | 6.140 | 5.820 | 6.080 | 4,017,320 | +0.09(+1.50%) |
Dec 22, 2021 | 6.010 | 6.165 | 5.940 | 5.990 | 4,360,200 | -0.13(-2.12%) |
Dec 21, 2021 | 6.260 | 6.280 | 6.000 | 6.120 | 4,249,731 | -0.16(-2.55%) |
Dec 20, 2021 | 6.470 | 6.470 | 6.130 | 6.280 | 5,021,176 | -0.22(-3.38%) |
Dec 17, 2021 | 5.950 | 6.530 | 5.900 | 6.500 | 10,687,920 | +0.51(+8.51%) |
Dec 16, 2021 | 6.140 | 6.160 | 5.885 | 5.990 | 3,870,017 | -0.08(-1.32%) |
Dec 15, 2021 | 6.070 | 6.108 | 5.590 | 6.070 | 4,779,332 | +0.16(+2.71%) |
Dec 14, 2021 | 5.990 | 6.030 | 5.860 | 5.910 | 3,765,061 | -0.21(-3.43%) |
Dec 13, 2021 | 6.070 | 6.275 | 5.930 | 6.120 | 4,049,309 | +0.08(+1.32%) |
Dec 10, 2021 | 6.250 | 6.320 | 6.000 | 6.040 | 3,769,761 | -0.28(-4.43%) |
Dec 09, 2021 | 6.630 | 6.700 | 6.260 | 6.320 | 3,217,410 | -0.32(-4.82%) |
Dec 08, 2021 | 6.530 | 6.740 | 6.320 | 6.640 | 3,674,598 | +0.12(+1.90%) |
Dec 07, 2021 | 6.250 | 6.660 | 6.180 | 6.516 | 4,857,638 | +0.42(+6.82%) |
Dec 06, 2021 | 6.040 | 6.120 | 5.745 | 6.100 | 5,943,008 | -0.07(-1.13%) |
Dec 03, 2021 | 6.650 | 6.680 | 6.120 | 6.170 | 5,062,328 | -0.44(-6.66%) |
Dec 02, 2021 | 6.550 | 7.100 | 6.380 | 6.610 | 4,337,618 | +0.01(+0.15%) |
Dec 01, 2021 | 7.200 | 7.210 | 6.600 | 6.600 | 5,905,182 | -0.64(-8.84%) |
Nov 30, 2021 | 6.930 | 7.325 | 6.910 | 7.240 | 6,589,787 | -0.05(-0.69%) |
Nov 29, 2021 | 7.630 | 7.660 | 7.220 | 7.290 | 5,333,463 | +0.04(+0.55%) |
Nov 26, 2021 | 7.170 | 7.770 | 7.090 | 7.250 | 7,296,503 | +0.33(+4.77%) |
Nov 24, 2021 | 6.780 | 6.965 | 6.675 | 6.920 | 2,412,268 | +0.02(+0.29%) |
Nov 23, 2021 | 7.100 | 7.139 | 6.670 | 6.900 | 4,498,918 | -0.27(-3.77%) |
Nov 22, 2021 | 7.370 | 7.370 | 7.040 | 7.170 | 3,436,386 | -0.18(-2.45%) |
Nov 19, 2021 | 7.160 | 7.460 | 7.120 | 7.350 | 3,325,499 | +0.15(+2.08%) |
Nov 18, 2021 | 7.400 | 7.260 | 7.170 | 7.200 | 3,074,692 | -0.20(-2.70%) |
Nov 17, 2021 | 7.280 | 7.530 | 7.170 | 7.400 | 4,608,631 | +0.08(+1.09%) |
Nov 16, 2021 | 7.260 | 7.410 | 7.130 | 7.320 | 3,069,903 | -0.02(-0.27%) |
Nov 15, 2021 | 7.480 | 7.615 | 7.190 | 7.340 | 4,689,860 | -0.01(-0.14%) |
Nov 12, 2021 | 7.250 | 7.360 | 7.160 | 7.350 | 2,984,043 | +0.13(+1.80%) |
Nov 11, 2021 | 7.130 | 7.310 | 7.035 | 7.220 | 4,051,467 | +0.10(+1.40%) |
Nov 10, 2021 | 7.110 | 7.120 | 7,986,938 | +0.07(+0.99%) | ||
Nov 09, 2021 | 7.000 | 7.540 | 6.870 | 7.050 | 10,165,119 | +0.31(+4.60%) |
Nov 08, 2021 | 6.660 | 6.780 | 6.570 | 6.740 | 3,660,651 | +0.05(+0.75%) |
Nov 05, 2021 | 6.897 | 7.129 | 6.570 | 6.690 | 6,789,917 | -0.39(-5.51%) |
Nov 04, 2021 | 7.400 | 7.400 | 7.040 | 7.080 | 3,215,209 | -0.38(-5.09%) |
Nov 03, 2021 | 7.410 | 7.470 | 7.230 | 7.460 | 3,096,530 | +0.10(+1.36%) |
Nov 02, 2021 | 7.290 | 7.370 | 7.120 | 7.360 | 2,530,952 | +0.08(+1.10%) |