Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.150 | 4.560 | 4.560 | 1,098,752 | +0.41(+9.88%) | |
Jan 28, 2022 | 4.020 | 4.160 | 3.930 | 4.150 | 1,097,040 | +0.11(+2.72%) |
Jan 27, 2022 | 4.310 | 4.365 | 4.030 | 4.040 | 1,138,422 | -0.23(-5.39%) |
Jan 26, 2022 | 4.480 | 4.550 | 4.245 | 4.270 | 964,378 | -0.10(-2.29%) |
Jan 25, 2022 | 4.400 | 4.600 | 4.290 | 4.370 | 1,179,441 | -0.09(-2.02%) |
Jan 24, 2022 | 4.090 | 4.470 | 3.960 | 4.460 | 1,999,353 | +0.12(+2.76%) |
Jan 21, 2022 | 4.600 | 4.633 | 4.330 | 4.340 | 1,883,689 | -0.31(-6.67%) |
Jan 20, 2022 | 4.690 | 4.930 | 4.640 | 4.650 | 1,257,439 | -0.02(-0.43%) |
Jan 19, 2022 | 4.940 | 4.940 | 4.650 | 4.670 | 878,941 | -0.11(-2.30%) |
Jan 18, 2022 | 4.850 | 5.040 | 4.770 | 4.780 | 893,846 | -0.20(-4.02%) |
Jan 14, 2022 | 4.980 | 0 | -0.06(-1.19%) | |||
Jan 13, 2022 | 5.240 | 5.240 | 5.020 | 5.040 | 799,726 | -0.19(-3.63%) |
Jan 12, 2022 | 5.480 | 5.560 | 5.230 | 5.230 | 648,908 | -0.16(-2.97%) |
Jan 11, 2022 | 5.250 | 5.470 | 5.145 | 5.390 | 1,414,364 | +0.18(+3.45%) |
Jan 10, 2022 | 5.150 | 5.215 | 4.940 | 5.210 | 1,345,118 | -0.02(-0.38%) |
Jan 07, 2022 | 5.300 | 5.445 | 5.150 | 5.230 | 1,164,705 | -0.08(-1.51%) |
Jan 06, 2022 | 5.550 | 5.600 | 5.240 | 5.310 | 1,906,912 | -0.25(-4.50%) |
Jan 05, 2022 | 5.800 | 5.910 | 5.540 | 5.560 | 1,068,990 | -0.34(-5.76%) |
Jan 04, 2022 | 5.910 | 6.010 | 5.570 | 5.900 | 1,466,918 | +0.01(+0.17%) |
Jan 03, 2022 | 5.990 | 6.010 | 5.810 | 5.890 | 1,172,360 | +0.06(+1.03%) |
Dec 31, 2021 | 5.770 | 5.995 | 5.770 | 5.830 | 1,455,063 | +0.01(+0.17%) |
Dec 30, 2021 | 5.420 | 5.990 | 5.415 | 5.820 | 2,560,842 | +0.38(+6.99%) |
Dec 29, 2021 | 5.480 | 5.510 | 5.290 | 5.440 | 2,366,409 | -0.07(-1.27%) |
Dec 28, 2021 | 5.900 | 5.960 | 5.500 | 5.510 | 2,412,602 | -0.43(-7.24%) |
Dec 27, 2021 | 6.340 | 6.340 | 5.920 | 5.940 | 1,462,206 | -0.38(-6.01%) |
Dec 23, 2021 | 6.150 | 6.380 | 6.070 | 6.320 | 1,172,887 | +0.18(+2.93%) |
Dec 22, 2021 | 6.110 | 6.170 | 5.980 | 6.140 | 1,452,907 | +0.02(+0.33%) |
Dec 21, 2021 | 5.980 | 6.230 | 5.910 | 6.120 | 1,281,078 | +0.20(+3.38%) |
Dec 20, 2021 | 6.070 | 6.150 | 5.880 | 5.920 | 1,264,686 | -0.33(-5.28%) |
Dec 17, 2021 | 6.020 | 6.310 | 5.880 | 6.250 | 3,036,645 | +0.19(+3.14%) |
Dec 16, 2021 | 6.290 | 6.430 | 6.030 | 6.060 | 1,054,114 | -0.22(-3.50%) |
Dec 15, 2021 | 6.080 | 6.300 | 5.842 | 6.280 | 1,575,004 | +0.21(+3.46%) |
Dec 14, 2021 | 6.100 | 6.225 | 5.995 | 6.070 | 1,287,831 | -0.12(-1.94%) |
Dec 13, 2021 | 6.290 | 6.390 | 6.150 | 6.190 | 973,696 | -0.13(-2.06%) |
Dec 10, 2021 | 6.490 | 6.630 | 6.290 | 6.320 | 1,042,416 | -0.13(-2.02%) |
Dec 09, 2021 | 6.550 | 6.730 | 6.430 | 6.450 | 905,740 | -0.16(-2.42%) |
Dec 08, 2021 | 6.570 | 6.700 | 6.469 | 6.610 | 1,604,687 | +0.05(+0.76%) |
Dec 07, 2021 | 6.460 | 6.710 | 6.401 | 6.560 | 1,069,424 | +0.21(+3.31%) |
Dec 06, 2021 | 6.120 | 6.400 | 5.820 | 6.350 | 1,284,079 | +0.17(+2.75%) |
Dec 03, 2021 | 6.360 | 6.370 | 6.000 | 6.180 | 1,307,172 | -0.17(-2.68%) |
Dec 02, 2021 | 6.110 | 6.370 | 6.040 | 6.350 | 1,249,369 | +0.22(+3.59%) |
Dec 01, 2021 | 6.570 | 6.730 | 6.000 | 6.130 | 1,509,805 | -0.33(-5.11%) |
Nov 30, 2021 | 6.570 | 6.670 | 6.150 | 6.460 | 1,275,777 | -0.16(-2.42%) |
Nov 29, 2021 | 6.660 | 6.720 | 6.455 | 6.620 | 990,596 | -0.03(-0.45%) |
Nov 26, 2021 | 6.600 | 6.880 | 6.520 | 6.650 | 706,469 | -0.17(-2.49%) |
Nov 24, 2021 | 6.510 | 6.835 | 6.360 | 6.820 | 964,856 | +0.22(+3.33%) |
Nov 23, 2021 | 6.710 | 6.800 | 6.430 | 6.600 | 1,242,863 | -0.17(-2.51%) |
Nov 22, 2021 | 7.190 | 7.230 | 6.760 | 6.770 | 1,429,283 | -0.39(-5.45%) |
Nov 19, 2021 | 7.300 | 7.525 | 7.070 | 7.160 | 1,505,664 | -0.18(-2.45%) |
Nov 18, 2021 | 7.800 | 7.350 | 7.292 | 7.340 | 1,550,956 | -0.43(-5.53%) |
Nov 17, 2021 | 7.250 | 7.780 | 7.195 | 7.770 | 2,541,312 | +0.64(+8.98%) |
Nov 16, 2021 | 6.840 | 7.170 | 6.690 | 7.130 | 1,431,570 | +0.31(+4.55%) |
Nov 15, 2021 | 6.860 | 6.925 | 6.765 | 6.820 | 910,032 | -0.01(-0.15%) |
Nov 12, 2021 | 6.890 | 7.000 | 6.800 | 6.830 | 964,094 | -0.07(-1.01%) |
Nov 11, 2021 | 6.860 | 6.950 | 6.782 | 6.900 | 801,549 | -0.20(-2.82%) |
Nov 10, 2021 | 6.990 | 7.100 | 979,694 | +0.06(+0.85%) | ||
Nov 09, 2021 | 7.260 | 7.310 | 6.980 | 7.040 | 1,005,894 | -0.25(-3.43%) |
Nov 08, 2021 | 7.040 | 7.338 | 7.020 | 7.290 | 1,180,235 | +0.26(+3.70%) |
Nov 05, 2021 | 6.860 | 7.360 | 6.720 | 7.030 | 1,706,612 | +0.22(+3.23%) |
Nov 04, 2021 | 6.820 | 6.990 | 6.600 | 6.810 | 2,144,647 | -0.29(-4.08%) |
Nov 03, 2021 | 6.750 | 7.140 | 6.738 | 7.100 | 2,239,816 | +0.31(+4.57%) |
Nov 02, 2021 | 6.660 | 7.090 | 6.660 | 6.790 | 1,639,081 | +0.26(+3.98%) |