Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.990 | 4.430 | 4.430 | 177,855 | +0.58(+15.06%) | |
Jan 28, 2022 | 3.930 | 3.930 | 3.720 | 3.850 | 208,322 | -0.10(-2.53%) |
Jan 27, 2022 | 4.010 | 4.200 | 3.750 | 3.950 | 192,775 | -0.06(-1.50%) |
Jan 26, 2022 | 4.300 | 4.310 | 3.960 | 4.010 | 254,975 | -0.20(-4.75%) |
Jan 25, 2022 | 4.210 | 4.250 | 4.092 | 4.210 | 31,143 | -0.10(-2.32%) |
Jan 24, 2022 | 4.100 | 4.330 | 4.010 | 4.310 | 90,014 | +0.15(+3.61%) |
Jan 21, 2022 | 4.180 | 4.330 | 4.050 | 4.160 | 193,334 | -0.07(-1.65%) |
Jan 20, 2022 | 4.500 | 4.600 | 4.220 | 4.230 | 93,401 | -0.29(-6.42%) |
Jan 19, 2022 | 4.880 | 4.957 | 4.460 | 4.520 | 123,761 | -0.37(-7.57%) |
Jan 18, 2022 | 5.100 | 5.100 | 4.880 | 4.890 | 49,463 | -0.24(-4.68%) |
Jan 14, 2022 | 5.130 | 0 | +0.28(+5.77%) | |||
Jan 13, 2022 | 4.790 | 4.980 | 4.790 | 4.850 | 107,432 | +0.06(+1.25%) |
Jan 12, 2022 | 4.840 | 4.860 | 4.750 | 4.790 | 90,575 | -0.06(-1.24%) |
Jan 11, 2022 | 4.740 | 4.890 | 4.700 | 4.850 | 100,571 | +0.12(+2.54%) |
Jan 10, 2022 | 4.890 | 4.890 | 4.660 | 4.730 | 120,458 | -0.20(-4.06%) |
Jan 07, 2022 | 4.920 | 5.000 | 4.840 | 4.930 | 251,236 | +0.00(+0.00%) |
Jan 06, 2022 | 4.940 | 4.980 | 4.750 | 4.930 | 215,866 | -0.03(-0.60%) |
Jan 05, 2022 | 5.040 | 5.240 | 4.918 | 4.960 | 332,718 | -0.13(-2.55%) |
Jan 04, 2022 | 4.660 | 5.140 | 4.650 | 5.090 | 283,899 | +0.45(+9.70%) |
Jan 03, 2022 | 4.480 | 4.690 | 4.480 | 4.640 | 64,827 | +0.16(+3.57%) |
Dec 31, 2021 | 4.400 | 4.500 | 4.350 | 4.480 | 131,820 | +0.10(+2.28%) |
Dec 30, 2021 | 4.400 | 4.450 | 4.360 | 4.380 | 68,820 | -0.02(-0.45%) |
Dec 29, 2021 | 4.450 | 4.490 | 4.370 | 4.400 | 125,182 | -0.04(-0.90%) |
Dec 28, 2021 | 4.480 | 4.480 | 4.320 | 4.440 | 136,328 | -0.04(-0.89%) |
Dec 27, 2021 | 4.355 | 4.480 | 4.220 | 4.480 | 181,566 | +0.23(+5.41%) |
Dec 23, 2021 | 4.220 | 4.270 | 4.150 | 4.250 | 170,275 | +0.03(+0.71%) |
Dec 22, 2021 | 4.250 | 4.280 | 4.190 | 4.220 | 57,559 | -0.04(-0.94%) |
Dec 21, 2021 | 4.190 | 4.300 | 4.160 | 4.260 | 142,756 | +0.12(+2.90%) |
Dec 20, 2021 | 4.110 | 4.235 | 4.030 | 4.140 | 70,510 | -0.01(-0.24%) |
Dec 17, 2021 | 4.210 | 4.270 | 4.100 | 4.150 | 171,711 | -0.11(-2.58%) |
Dec 16, 2021 | 4.590 | 4.590 | 4.160 | 4.260 | 121,789 | -0.21(-4.70%) |
Dec 15, 2021 | 4.530 | 4.540 | 4.440 | 4.470 | 52,837 | -0.03(-0.67%) |
Dec 14, 2021 | 4.590 | 4.610 | 4.440 | 4.500 | 66,780 | -0.08(-1.75%) |
Dec 13, 2021 | 4.530 | 4.650 | 4.330 | 4.580 | 114,092 | -0.03(-0.65%) |
Dec 10, 2021 | 4.740 | 4.760 | 4.520 | 4.610 | 46,748 | -0.08(-1.71%) |
Dec 09, 2021 | 4.650 | 4.750 | 4.570 | 4.690 | 102,107 | -0.03(-0.64%) |
Dec 08, 2021 | 4.550 | 4.820 | 4.450 | 4.720 | 102,492 | +0.23(+5.12%) |
Dec 07, 2021 | 4.480 | 4.700 | 4.470 | 4.490 | 50,240 | +0.02(+0.45%) |
Dec 06, 2021 | 4.360 | 4.570 | 4.322 | 4.470 | 103,267 | +0.08(+1.82%) |
Dec 03, 2021 | 4.520 | 4.545 | 4.170 | 4.390 | 188,606 | -0.14(-3.09%) |
Dec 02, 2021 | 4.500 | 4.630 | 4.430 | 4.530 | 54,273 | +0.07(+1.57%) |
Dec 01, 2021 | 4.480 | 4.760 | 4.390 | 4.460 | 61,305 | +0.03(+0.68%) |
Nov 30, 2021 | 4.560 | 4.610 | 4.310 | 4.430 | 104,956 | -0.21(-4.53%) |
Nov 29, 2021 | 4.850 | 4.930 | 4.612 | 4.640 | 71,567 | -0.18(-3.73%) |
Nov 26, 2021 | 4.880 | 4.880 | 4.550 | 4.820 | 86,485 | -0.10(-2.03%) |
Nov 24, 2021 | 4.850 | 4.980 | 4.800 | 4.920 | 48,314 | +0.02(+0.41%) |
Nov 23, 2021 | 4.910 | 5.095 | 4.875 | 4.900 | 70,483 | -0.01(-0.20%) |
Nov 22, 2021 | 4.960 | 5.086 | 4.780 | 4.910 | 217,102 | -0.07(-1.41%) |
Nov 19, 2021 | 5.110 | 5.110 | 4.930 | 4.980 | 141,469 | -0.18(-3.49%) |
Nov 18, 2021 | 5.200 | 5.200 | 5.140 | 5.160 | 87,725 | +0.09(+1.78%) |
Nov 17, 2021 | 5.190 | 5.190 | 5.060 | 5.070 | 51,511 | -0.13(-2.50%) |
Nov 16, 2021 | 5.370 | 5.380 | 5.200 | 5.200 | 65,326 | -0.16(-2.99%) |
Nov 15, 2021 | 5.380 | 5.490 | 5.245 | 5.360 | 75,072 | -0.06(-1.11%) |
Nov 12, 2021 | 5.230 | 5.650 | 5.230 | 5.420 | 96,962 | +0.26(+5.04%) |
Nov 11, 2021 | 5.170 | 5.291 | 5.100 | 5.160 | 92,450 | -0.01(-0.19%) |
Nov 10, 2021 | 4.970 | 5.170 | 195,476 | +0.18(+3.61%) | ||
Nov 09, 2021 | 4.980 | 5.005 | 4.800 | 4.990 | 137,535 | +0.23(+4.83%) |
Nov 08, 2021 | 4.950 | 5.036 | 4.740 | 4.760 | 194,978 | -0.17(-3.45%) |
Nov 05, 2021 | 5.260 | 5.260 | 4.790 | 4.930 | 386,851 | -0.31(-5.92%) |
Nov 04, 2021 | 5.650 | 5.690 | 5.150 | 5.240 | 260,432 | -0.51(-8.87%) |
Nov 03, 2021 | 6.200 | 6.210 | 5.690 | 5.750 | 266,892 | -0.90(-13.53%) |
Nov 02, 2021 | 6.330 | 6.770 | 6.140 | 6.650 | 173,464 | +0.38(+6.06%) |