Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.360 | 3.490 | 45,540 | +0.19(+5.76%) | ||
Jan 28, 2022 | 3.190 | 3.350 | 3.000 | 3.300 | 58,297 | +0.12(+3.77%) |
Jan 27, 2022 | 3.390 | 3.480 | 3.140 | 3.180 | 45,132 | -0.18(-5.36%) |
Jan 26, 2022 | 3.550 | 3.610 | 3.330 | 3.360 | 39,671 | -0.08(-2.33%) |
Jan 25, 2022 | 3.500 | 3.569 | 3.330 | 3.440 | 59,726 | -0.18(-4.97%) |
Jan 24, 2022 | 3.500 | 3.620 | 3.180 | 3.620 | 133,582 | +0.02(+0.56%) |
Jan 21, 2022 | 3.620 | 3.780 | 3.500 | 3.600 | 82,782 | -0.06(-1.64%) |
Jan 20, 2022 | 3.900 | 3.980 | 3.545 | 3.660 | 141,889 | -0.20(-5.18%) |
Jan 19, 2022 | 3.940 | 4.000 | 3.800 | 3.860 | 104,904 | -0.10(-2.53%) |
Jan 18, 2022 | 4.060 | 4.060 | 3.875 | 3.960 | 68,971 | -0.21(-5.04%) |
Jan 14, 2022 | 4.170 | 0 | -0.01(-0.24%) | |||
Jan 13, 2022 | 4.100 | 4.276 | 4.100 | 4.180 | 35,985 | +0.07(+1.70%) |
Jan 12, 2022 | 4.160 | 4.190 | 4.000 | 4.110 | 49,425 | -0.01(-0.24%) |
Jan 11, 2022 | 4.210 | 4.250 | 4.060 | 4.120 | 47,402 | -0.03(-0.72%) |
Jan 10, 2022 | 4.210 | 4.270 | 4.060 | 4.150 | 47,715 | -0.07(-1.66%) |
Jan 07, 2022 | 4.180 | 4.240 | 4.130 | 4.220 | 47,436 | +0.04(+0.96%) |
Jan 06, 2022 | 4.340 | 4.350 | 4.050 | 4.180 | 69,263 | -0.13(-3.02%) |
Jan 05, 2022 | 4.490 | 4.685 | 4.210 | 4.310 | 130,190 | -0.23(-5.07%) |
Jan 04, 2022 | 4.350 | 4.698 | 4.280 | 4.540 | 244,224 | +0.17(+3.89%) |
Jan 03, 2022 | 4.330 | 4.410 | 4.200 | 4.370 | 41,884 | +0.08(+1.86%) |
Dec 31, 2021 | 4.399 | 4.399 | 4.160 | 4.290 | 97,022 | +0.04(+0.94%) |
Dec 30, 2021 | 4.050 | 4.300 | 4.050 | 4.250 | 106,551 | +0.27(+6.78%) |
Dec 29, 2021 | 4.130 | 4.208 | 3.950 | 3.980 | 92,236 | -0.15(-3.63%) |
Dec 28, 2021 | 4.300 | 4.320 | 3.910 | 4.130 | 213,710 | -0.16(-3.73%) |
Dec 27, 2021 | 4.510 | 4.535 | 4.218 | 4.290 | 128,331 | -0.19(-4.24%) |
Dec 23, 2021 | 4.700 | 4.700 | 4.398 | 4.480 | 122,346 | -0.22(-4.68%) |
Dec 22, 2021 | 4.690 | 4.840 | 4.620 | 4.700 | 68,050 | -0.05(-1.05%) |
Dec 21, 2021 | 4.430 | 4.810 | 4.370 | 4.750 | 146,951 | +0.44(+10.21%) |
Dec 20, 2021 | 4.530 | 4.535 | 4.300 | 4.310 | 91,395 | -0.23(-5.07%) |
Dec 17, 2021 | 4.460 | 4.880 | 4.330 | 4.540 | 195,890 | +0.00(+0.00%) |
Dec 16, 2021 | 4.800 | 4.830 | 4.470 | 4.540 | 70,576 | -0.20(-4.22%) |
Dec 15, 2021 | 4.830 | 4.850 | 4.440 | 4.740 | 123,760 | -0.07(-1.46%) |
Dec 14, 2021 | 4.810 | 4.850 | 4.540 | 4.810 | 82,109 | +0.16(+3.44%) |
Dec 13, 2021 | 4.790 | 4.860 | 4.560 | 4.650 | 65,605 | -0.17(-3.53%) |
Dec 10, 2021 | 5.100 | 5.190 | 4.760 | 4.820 | 114,220 | -0.16(-3.21%) |
Dec 09, 2021 | 5.220 | 5.270 | 4.910 | 4.980 | 54,389 | -0.25(-4.78%) |
Dec 08, 2021 | 5.130 | 5.450 | 5.020 | 5.230 | 78,789 | +0.07(+1.36%) |
Dec 07, 2021 | 4.940 | 5.420 | 4.660 | 5.160 | 124,099 | +0.34(+7.05%) |
Dec 06, 2021 | 4.840 | 5.080 | 4.458 | 4.820 | 173,079 | +0.12(+2.55%) |
Dec 03, 2021 | 5.240 | 5.240 | 4.560 | 4.700 | 186,711 | -0.45(-8.74%) |
Dec 02, 2021 | 4.990 | 5.209 | 4.880 | 5.150 | 100,119 | +0.27(+5.53%) |
Dec 01, 2021 | 5.180 | 5.295 | 4.770 | 4.880 | 129,739 | -0.28(-5.43%) |
Nov 30, 2021 | 5.200 | 5.274 | 4.830 | 5.160 | 123,734 | -0.10(-1.90%) |
Nov 29, 2021 | 5.200 | 5.450 | 5.050 | 5.260 | 130,368 | +0.10(+1.94%) |
Nov 26, 2021 | 5.180 | 5.280 | 5.030 | 5.160 | 75,481 | -0.21(-3.91%) |
Nov 24, 2021 | 5.220 | 5.450 | 5.150 | 5.370 | 87,729 | +0.05(+0.94%) |
Nov 23, 2021 | 5.380 | 5.450 | 5.220 | 5.320 | 202,098 | -0.03(-0.56%) |
Nov 22, 2021 | 5.450 | 5.530 | 5.100 | 5.350 | 107,331 | -0.11(-2.01%) |
Nov 19, 2021 | 5.230 | 5.550 | 5.230 | 5.460 | 144,137 | +0.25(+4.80%) |
Nov 18, 2021 | 5.500 | 5.240 | 5.170 | 5.210 | 144,274 | -0.32(-5.79%) |
Nov 17, 2021 | 5.770 | 5.870 | 5.510 | 5.530 | 176,436 | -0.34(-5.79%) |
Nov 16, 2021 | 6.190 | 6.190 | 5.700 | 5.870 | 221,845 | -0.34(-5.48%) |
Nov 15, 2021 | 6.250 | 6.250 | 6.000 | 6.210 | 98,988 | +0.02(+0.32%) |
Nov 12, 2021 | 6.180 | 6.280 | 5.990 | 6.190 | 175,769 | +0.09(+1.48%) |
Nov 11, 2021 | 6.290 | 6.410 | 6.000 | 6.100 | 240,255 | -0.08(-1.29%) |
Nov 10, 2021 | 6.300 | 6.180 | 197,060 | -0.16(-2.52%) | ||
Nov 09, 2021 | 6.500 | 6.613 | 6.150 | 6.340 | 116,375 | -0.13(-2.01%) |
Nov 08, 2021 | 6.180 | 6.550 | 6.170 | 6.470 | 338,913 | +0.44(+7.30%) |
Nov 05, 2021 | 6.330 | 6.380 | 5.980 | 6.030 | 213,338 | -0.26(-4.21%) |
Nov 04, 2021 | 6.400 | 6.450 | 6.160 | 6.295 | 196,862 | -0.07(-1.02%) |
Nov 03, 2021 | 6.360 | 6.399 | 6.135 | 6.360 | 188,206 | -0.04(-0.63%) |
Nov 02, 2021 | 6.190 | 6.410 | 6.010 | 6.400 | 200,062 | +0.24(+3.90%) |