Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.080 | 4.540 | 4.200 | 2,313 | +0.18(+4.48%) | |
Jan 28, 2022 | 4.360 | 4.400 | 4.000 | 4.020 | 7,078 | -0.52(-11.48%) |
Jan 27, 2022 | 5.260 | 5.260 | 4.500 | 4.541 | 12,319 | -0.48(-9.53%) |
Jan 26, 2022 | 5.520 | 5.590 | 4.930 | 5.020 | 13,002 | -0.72(-12.54%) |
Jan 25, 2022 | 5.330 | 6.017 | 5.330 | 5.740 | 34,895 | -0.18(-3.04%) |
Jan 24, 2022 | 5.910 | 6.090 | 5.350 | 5.920 | 23,775 | -0.21(-3.43%) |
Jan 21, 2022 | 6.500 | 6.500 | 5.730 | 6.130 | 42,091 | -0.37(-5.69%) |
Jan 20, 2022 | 6.990 | 7.000 | 6.160 | 6.500 | 64,892 | -0.02(-0.31%) |
Jan 19, 2022 | 6.420 | 6.677 | 6.200 | 6.520 | 19,135 | +0.27(+4.32%) |
Jan 18, 2022 | 5.990 | 6.320 | 5.250 | 6.250 | 35,449 | +0.18(+2.97%) |
Jan 14, 2022 | 6.070 | 0 | -0.09(-1.46%) | |||
Jan 13, 2022 | 6.093 | 6.439 | 6.020 | 6.160 | 20,694 | -0.13(-2.14%) |
Jan 12, 2022 | 6.032 | 6.560 | 6.032 | 6.295 | 29,843 | -0.07(-1.02%) |
Jan 11, 2022 | 6.030 | 6.449 | 5.965 | 6.360 | 34,214 | +0.44(+7.43%) |
Jan 10, 2022 | 6.190 | 6.190 | 5.710 | 5.920 | 40,997 | -0.28(-4.52%) |
Jan 07, 2022 | 6.000 | 6.390 | 5.820 | 6.200 | 39,947 | +0.28(+4.73%) |
Jan 06, 2022 | 5.720 | 5.994 | 5.440 | 5.920 | 30,990 | +0.34(+6.12%) |
Jan 05, 2022 | 5.450 | 5.930 | 5.450 | 5.579 | 26,634 | +0.13(+2.36%) |
Jan 04, 2022 | 5.170 | 5.470 | 5.170 | 5.450 | 17,921 | +0.25(+4.81%) |
Jan 03, 2022 | 4.840 | 5.386 | 4.699 | 5.200 | 9,452 | +0.25(+5.05%) |
Dec 31, 2021 | 4.910 | 4.960 | 4.530 | 4.950 | 36,791 | +0.02(+0.30%) |
Dec 30, 2021 | 4.590 | 4.988 | 4.590 | 4.935 | 8,955 | +0.23(+5.00%) |
Dec 29, 2021 | 4.617 | 4.884 | 4.490 | 4.700 | 31,109 | +0.01(+0.21%) |
Dec 28, 2021 | 4.790 | 4.790 | 4.560 | 4.690 | 15,232 | -0.19(-3.89%) |
Dec 27, 2021 | 4.900 | 5.170 | 4.810 | 4.880 | 39,332 | -0.12(-2.40%) |
Dec 23, 2021 | 5.040 | 5.390 | 4.956 | 5.000 | 43,385 | -0.04(-0.79%) |
Dec 22, 2021 | 4.900 | 5.390 | 4.900 | 5.040 | 43,706 | +0.00(+0.00%) |
Dec 21, 2021 | 5.180 | 5.480 | 5.000 | 5.040 | 86,514 | -0.02(-0.40%) |
Dec 20, 2021 | 4.980 | 5.220 | 4.500 | 5.060 | 83,223 | -0.06(-1.17%) |
Dec 17, 2021 | 4.790 | 5.180 | 4.335 | 5.120 | 82,094 | +0.19(+3.85%) |
Dec 16, 2021 | 4.690 | 5.050 | 4.500 | 4.930 | 129,200 | +0.28(+6.02%) |
Dec 15, 2021 | 4.090 | 5.250 | 4.090 | 4.650 | 221,299 | +0.50(+12.05%) |
Dec 14, 2021 | 3.790 | 4.269 | 3.790 | 4.150 | 64,244 | +0.39(+10.37%) |
Dec 13, 2021 | 3.440 | 3.840 | 3.420 | 3.760 | 19,571 | +0.26(+7.43%) |
Dec 10, 2021 | 3.680 | 3.690 | 3.430 | 3.500 | 32,506 | -0.17(-4.63%) |
Dec 09, 2021 | 3.481 | 3.790 | 3.470 | 3.670 | 60,342 | +0.21(+6.07%) |
Dec 08, 2021 | 3.270 | 3.619 | 3.200 | 3.460 | 48,273 | +0.15(+4.53%) |
Dec 07, 2021 | 3.180 | 3.374 | 2.930 | 3.310 | 106,527 | +0.06(+1.85%) |
Dec 06, 2021 | 3.760 | 4.080 | 3.200 | 3.250 | 447,685 | +0.05(+1.56%) |
Dec 03, 2021 | 3.690 | 3.690 | 3.140 | 3.200 | 119,013 | -0.62(-16.23%) |
Dec 02, 2021 | 3.940 | 4.000 | 3.520 | 3.820 | 24,323 | -0.12(-3.05%) |
Dec 01, 2021 | 4.060 | 4.060 | 3.830 | 3.940 | 19,875 | -0.10(-2.48%) |
Nov 30, 2021 | 4.246 | 4.247 | 3.884 | 4.040 | 16,998 | -0.13(-3.12%) |
Nov 29, 2021 | 4.240 | 4.379 | 4.080 | 4.170 | 20,204 | -0.31(-6.92%) |
Nov 26, 2021 | 4.570 | 4.650 | 4.070 | 4.480 | 19,451 | -0.28(-5.88%) |
Nov 24, 2021 | 4.520 | 4.790 | 4.450 | 4.760 | 43,411 | +0.25(+5.54%) |
Nov 23, 2021 | 4.120 | 4.800 | 4.000 | 4.510 | 517,518 | +0.85(+23.22%) |
Nov 22, 2021 | 4.350 | 4.350 | 3.660 | 3.660 | 26,361 | -0.82(-18.30%) |
Nov 19, 2021 | 4.550 | 4.640 | 4.471 | 4.480 | 4,594 | -0.01(-0.22%) |
Nov 18, 2021 | 4.525 | 4.490 | 4.490 | 4.490 | 5,107 | -0.06(-1.32%) |
Nov 17, 2021 | 4.480 | 4.649 | 4.480 | 4.550 | 1,388 | +0.24(+5.57%) |
Nov 16, 2021 | 4.300 | 4.410 | 4.280 | 4.310 | 8,931 | +0.07(+1.65%) |
Nov 15, 2021 | 4.570 | 4.849 | 4.210 | 4.240 | 20,745 | -0.39(-8.42%) |
Nov 12, 2021 | 4.680 | 4.680 | 4.630 | 4.630 | 7,263 | -0.05(-1.07%) |
Nov 11, 2021 | 4.690 | 4.790 | 4.650 | 4.680 | 4,318 | +0.05(+1.08%) |
Nov 10, 2021 | 4.800 | 4.630 | 4.630 | 10,440 | -0.17(-3.54%) | |
Nov 09, 2021 | 5.000 | 5.061 | 4.740 | 4.800 | 13,590 | -0.26(-5.14%) |
Nov 08, 2021 | 4.880 | 5.080 | 4.860 | 5.060 | 13,748 | +0.23(+4.76%) |
Nov 05, 2021 | 4.720 | 4.945 | 4.690 | 4.830 | 3,391 | -0.02(-0.41%) |
Nov 04, 2021 | 4.990 | 4.992 | 4.850 | 4.850 | 9,607 | -0.12(-2.41%) |
Nov 03, 2021 | 4.790 | 5.000 | 4.790 | 4.970 | 7,231 | +0.11(+2.26%) |
Nov 02, 2021 | 4.980 | 4.980 | 4.850 | 4.860 | 8,839 | -0.12(-2.41%) |