Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.720 | 4.740 | 4.540 | 4.720 | 5,967 | -0.02(-0.42%) |
Jan 28, 2022 | 4.900 | 4.900 | 4.580 | 4.740 | 14,267 | -0.18(-3.66%) |
Jan 27, 2022 | 4.920 | 4.979 | 4.840 | 4.920 | 18,841 | +0.05(+1.03%) |
Jan 26, 2022 | 4.490 | 4.990 | 4.490 | 4.870 | 19,822 | +0.34(+7.51%) |
Jan 25, 2022 | 4.230 | 4.730 | 4.230 | 4.530 | 20,948 | +0.21(+4.86%) |
Jan 24, 2022 | 4.060 | 4.360 | 4.030 | 4.320 | 21,248 | +0.03(+0.70%) |
Jan 21, 2022 | 3.940 | 4.290 | 3.927 | 4.290 | 43,434 | +0.31(+7.82%) |
Jan 20, 2022 | 4.130 | 4.130 | 3.950 | 3.979 | 42,224 | -0.13(-3.19%) |
Jan 19, 2022 | 4.206 | 4.228 | 4.070 | 4.110 | 29,580 | -0.18(-4.20%) |
Jan 18, 2022 | 4.240 | 4.375 | 4.230 | 4.290 | 21,760 | -0.01(-0.23%) |
Jan 14, 2022 | 4.300 | 0 | -0.12(-2.71%) | |||
Jan 13, 2022 | 4.580 | 4.580 | 4.260 | 4.420 | 21,056 | -0.17(-3.81%) |
Jan 12, 2022 | 4.500 | 4.660 | 4.450 | 4.595 | 12,897 | +0.17(+3.72%) |
Jan 11, 2022 | 4.400 | 4.461 | 4.400 | 4.430 | 10,357 | +0.03(+0.68%) |
Jan 10, 2022 | 4.400 | 4.460 | 4.400 | 4.400 | 29,065 | -0.18(-3.93%) |
Jan 07, 2022 | 4.420 | 4.790 | 4.360 | 4.580 | 25,999 | +0.22(+5.05%) |
Jan 06, 2022 | 4.500 | 4.500 | 4.300 | 4.360 | 20,438 | -0.08(-1.80%) |
Jan 05, 2022 | 4.600 | 4.800 | 4.440 | 4.440 | 36,873 | -0.11(-2.42%) |
Jan 04, 2022 | 5.200 | 5.200 | 4.550 | 4.550 | 43,205 | -0.59(-11.48%) |
Jan 03, 2022 | 5.310 | 5.329 | 5.140 | 5.140 | 26,211 | -0.23(-4.28%) |
Dec 31, 2021 | 5.540 | 5.540 | 5.290 | 5.370 | 20,081 | -0.09(-1.65%) |
Dec 30, 2021 | 5.440 | 5.700 | 5.361 | 5.460 | 33,705 | +0.05(+0.92%) |
Dec 29, 2021 | 5.410 | 5.720 | 5.240 | 5.410 | 38,587 | +0.09(+1.69%) |
Dec 28, 2021 | 5.480 | 5.490 | 5.030 | 5.320 | 40,365 | -0.26(-4.66%) |
Dec 27, 2021 | 5.030 | 5.640 | 5.000 | 5.580 | 102,111 | +0.73(+15.05%) |
Dec 23, 2021 | 4.790 | 4.950 | 4.770 | 4.850 | 29,994 | +0.12(+2.54%) |
Dec 22, 2021 | 5.400 | 5.400 | 4.720 | 4.730 | 36,153 | -0.61(-11.42%) |
Dec 21, 2021 | 5.000 | 5.390 | 4.900 | 5.340 | 81,493 | +0.25(+4.91%) |
Dec 20, 2021 | 6.100 | 6.235 | 4.460 | 5.090 | 235,700 | -1.35(-20.96%) |
Dec 17, 2021 | 6.380 | 6.510 | 6.060 | 6.440 | 121,220 | +0.01(+0.16%) |
Dec 16, 2021 | 6.240 | 6.845 | 6.100 | 6.430 | 155,331 | +0.03(+0.47%) |
Dec 15, 2021 | 5.520 | 6.585 | 5.510 | 6.400 | 202,669 | +0.89(+16.15%) |
Dec 14, 2021 | 5.440 | 5.585 | 5.180 | 5.510 | 82,465 | -0.09(-1.61%) |
Dec 13, 2021 | 4.830 | 5.600 | 4.720 | 5.600 | 88,504 | +0.85(+17.89%) |
Dec 10, 2021 | 5.250 | 5.700 | 4.652 | 4.750 | 64,751 | -0.38(-7.41%) |
Dec 09, 2021 | 5.150 | 5.820 | 5.050 | 5.130 | 293,974 | +0.06(+1.18%) |
Dec 08, 2021 | 4.690 | 5.100 | 4.563 | 5.070 | 125,743 | +0.63(+14.19%) |
Dec 07, 2021 | 4.500 | 4.500 | 4.289 | 4.440 | 5,125 | +0.06(+1.35%) |
Dec 06, 2021 | 4.530 | 4.530 | 4.320 | 4.381 | 8,660 | -0.12(-2.65%) |
Dec 03, 2021 | 4.500 | 4.520 | 4.320 | 4.500 | 15,362 | +0.00(+0.00%) |
Dec 02, 2021 | 4.600 | 4.600 | 4.400 | 4.500 | 19,805 | -0.04(-0.88%) |
Dec 01, 2021 | 4.470 | 4.600 | 4.405 | 4.540 | 55,350 | +0.13(+2.95%) |
Nov 30, 2021 | 4.400 | 4.470 | 4.400 | 4.410 | 31,657 | +0.01(+0.23%) |
Nov 29, 2021 | 4.400 | 4.460 | 4.400 | 4.400 | 15,017 | +0.12(+2.73%) |
Nov 26, 2021 | 4.050 | 4.360 | 4.050 | 4.283 | 17,446 | +0.14(+3.46%) |
Nov 24, 2021 | 4.200 | 4.200 | 4.115 | 4.140 | 14,788 | -0.04(-0.96%) |
Nov 23, 2021 | 4.030 | 4.250 | 4.000 | 4.180 | 14,782 | +0.07(+1.70%) |
Nov 22, 2021 | 4.140 | 4.140 | 3.970 | 4.110 | 3,304 | -0.01(-0.24%) |
Nov 19, 2021 | 4.350 | 4.350 | 3.959 | 4.120 | 19,049 | +0.00(+0.00%) |
Nov 18, 2021 | 4.140 | 4.120 | 4.060 | 4.120 | 4,196 | +0.01(+0.37%) |
Nov 17, 2021 | 4.030 | 4.140 | 4.030 | 4.105 | 8,479 | +0.01(+0.12%) |
Nov 16, 2021 | 4.130 | 4.130 | 4.040 | 4.100 | 2,052 | -0.03(-0.72%) |
Nov 15, 2021 | 4.000 | 4.150 | 3.980 | 4.130 | 18,192 | +0.18(+4.55%) |
Nov 12, 2021 | 4.070 | 4.070 | 3.950 | 3.950 | 9,263 | -0.12(-2.95%) |
Nov 11, 2021 | 3.950 | 4.070 | 3.950 | 4.070 | 1,662 | +0.02(+0.49%) |
Nov 09, 2021 | 4.138 | 4.138 | 4.000 | 4.050 | 3,962 | +0.04(+1.00%) |
Nov 08, 2021 | 3.930 | 4.150 | 3.925 | 4.010 | 19,650 | +0.15(+3.89%) |
Nov 05, 2021 | 4.000 | 4.000 | 3.810 | 3.860 | 25,153 | -0.12(-3.02%) |
Nov 04, 2021 | 4.010 | 4.025 | 3.910 | 3.980 | 13,295 | +0.00(+0.00%) |
Nov 03, 2021 | 4.180 | 4.180 | 3.910 | 3.980 | 23,249 | -0.15(-3.63%) |
Nov 02, 2021 | 3.960 | 4.130 | 3.940 | 4.130 | 6,878 | +0.18(+4.43%) |