Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.090 | 4.450 | 4.420 | 3,154 | +0.28(+6.67%) | |
Jan 28, 2022 | 4.020 | 4.450 | 4.020 | 4.144 | 3,117 | +0.09(+2.31%) |
Jan 27, 2022 | 4.390 | 4.550 | 4.050 | 4.050 | 11,585 | -0.37(-8.37%) |
Jan 26, 2022 | 4.400 | 4.781 | 4.300 | 4.420 | 6,958 | +0.10(+2.22%) |
Jan 25, 2022 | 4.390 | 4.550 | 4.260 | 4.324 | 7,146 | +0.06(+1.50%) |
Jan 24, 2022 | 4.250 | 4.390 | 3.610 | 4.260 | 49,588 | -0.01(-0.23%) |
Jan 21, 2022 | 4.310 | 4.320 | 4.100 | 4.270 | 12,726 | -0.09(-2.06%) |
Jan 20, 2022 | 4.540 | 4.736 | 4.360 | 4.360 | 11,337 | -0.49(-10.10%) |
Jan 19, 2022 | 4.800 | 4.990 | 4.800 | 4.850 | 8,257 | +0.05(+1.04%) |
Jan 18, 2022 | 4.420 | 5.055 | 4.400 | 4.800 | 36,165 | +0.28(+6.19%) |
Jan 14, 2022 | 4.520 | 0 | -0.14(-3.00%) | |||
Jan 13, 2022 | 4.710 | 4.900 | 4.660 | 4.660 | 11,283 | -0.13(-2.71%) |
Jan 12, 2022 | 4.660 | 4.890 | 4.660 | 4.790 | 4,967 | +0.13(+2.79%) |
Jan 11, 2022 | 4.750 | 4.800 | 4.660 | 4.660 | 8,402 | -0.16(-3.32%) |
Jan 10, 2022 | 4.950 | 5.030 | 4.660 | 4.820 | 7,393 | -0.22(-4.37%) |
Jan 07, 2022 | 4.800 | 5.130 | 4.800 | 5.040 | 10,711 | +0.09(+1.82%) |
Jan 06, 2022 | 5.170 | 5.170 | 4.888 | 4.950 | 25,512 | -0.10(-1.98%) |
Jan 05, 2022 | 5.210 | 5.375 | 5.000 | 5.050 | 5,378 | -0.27(-5.08%) |
Jan 04, 2022 | 5.220 | 5.338 | 5.162 | 5.320 | 6,516 | -0.12(-2.21%) |
Jan 03, 2022 | 5.140 | 5.540 | 5.140 | 5.440 | 9,491 | +0.21(+4.05%) |
Dec 31, 2021 | 5.280 | 5.750 | 5.130 | 5.228 | 23,103 | -0.05(-0.98%) |
Dec 30, 2021 | 5.210 | 5.710 | 5.210 | 5.280 | 44,187 | -0.03(-0.56%) |
Dec 29, 2021 | 5.000 | 5.430 | 5.000 | 5.310 | 55,805 | +0.05(+0.95%) |
Dec 28, 2021 | 4.500 | 5.450 | 4.450 | 5.260 | 279,120 | +0.70(+15.30%) |
Dec 27, 2021 | 5.230 | 5.230 | 4.550 | 4.562 | 44,369 | -0.68(-12.94%) |
Dec 23, 2021 | 5.440 | 5.440 | 4.330 | 5.240 | 73,028 | -0.07(-1.32%) |
Dec 22, 2021 | 5.020 | 5.330 | 4.900 | 5.310 | 12,929 | +0.14(+2.71%) |
Dec 21, 2021 | 5.250 | 5.370 | 5.060 | 5.170 | 24,731 | -0.13(-2.45%) |
Dec 20, 2021 | 5.410 | 5.685 | 5.270 | 5.300 | 19,533 | -0.11(-1.94%) |
Dec 17, 2021 | 4.950 | 5.425 | 4.950 | 5.405 | 8,994 | +0.39(+7.78%) |
Dec 16, 2021 | 4.990 | 5.130 | 4.880 | 5.015 | 16,767 | +0.07(+1.52%) |
Dec 15, 2021 | 5.200 | 5.200 | 4.630 | 4.940 | 56,860 | -0.26(-5.00%) |
Dec 14, 2021 | 5.570 | 5.600 | 5.010 | 5.200 | 18,136 | -0.48(-8.45%) |
Dec 13, 2021 | 6.000 | 6.110 | 5.407 | 5.680 | 27,140 | -0.28(-4.70%) |
Dec 10, 2021 | 5.980 | 6.200 | 5.830 | 5.960 | 9,202 | -0.02(-0.33%) |
Dec 09, 2021 | 5.990 | 6.100 | 5.910 | 5.980 | 18,892 | -0.02(-0.33%) |
Dec 08, 2021 | 6.000 | 6.240 | 5.840 | 6.000 | 19,528 | +0.02(+0.33%) |
Dec 07, 2021 | 5.840 | 6.300 | 5.820 | 5.980 | 11,652 | +0.06(+1.01%) |
Dec 06, 2021 | 5.770 | 6.230 | 5.770 | 5.920 | 17,775 | +0.15(+2.60%) |
Dec 03, 2021 | 6.220 | 6.360 | 5.770 | 5.770 | 33,219 | -0.58(-9.13%) |
Dec 02, 2021 | 6.230 | 6.870 | 6.230 | 6.350 | 47,105 | -0.04(-0.63%) |
Dec 01, 2021 | 6.620 | 7.370 | 6.270 | 6.390 | 49,636 | -0.26(-3.91%) |
Nov 30, 2021 | 6.970 | 7.260 | 6.460 | 6.650 | 50,272 | -0.49(-6.93%) |
Nov 29, 2021 | 7.150 | 7.300 | 6.955 | 7.145 | 44,580 | +0.23(+3.40%) |
Nov 26, 2021 | 6.800 | 7.350 | 6.800 | 6.910 | 121,416 | -0.29(-4.03%) |
Nov 24, 2021 | 8.320 | 8.690 | 6.760 | 7.200 | 217,086 | -1.98(-21.57%) |
Nov 23, 2021 | 8.800 | 9.370 | 8.800 | 9.180 | 17,214 | +0.30(+3.44%) |
Nov 22, 2021 | 8.924 | 8.960 | 8.748 | 8.875 | 10,900 | -0.12(-1.28%) |
Nov 19, 2021 | 9.000 | 9.098 | 8.692 | 8.990 | 23,943 | -0.17(-1.86%) |
Nov 18, 2021 | 9.518 | 9.290 | 9.050 | 9.160 | 20,701 | -0.22(-2.35%) |
Nov 17, 2021 | 9.733 | 9.795 | 9.380 | 9.381 | 7,526 | -0.42(-4.28%) |
Nov 16, 2021 | 10.05 | 10.05 | 9.640 | 9.800 | 7,970 | -0.03(-0.31%) |
Nov 15, 2021 | 9.820 | 9.840 | 9.490 | 9.830 | 25,949 | -0.09(-0.91%) |
Nov 12, 2021 | 9.800 | 9.930 | 9.608 | 9.920 | 7,808 | +0.22(+2.27%) |
Nov 11, 2021 | 9.720 | 10.06 | 9.540 | 9.700 | 22,707 | -0.03(-0.31%) |
Nov 10, 2021 | 9.890 | 9.730 | 9.730 | 5,935 | -0.18(-1.82%) | |
Nov 09, 2021 | 10.00 | 10.10 | 9.770 | 9.910 | 39,288 | -0.18(-1.78%) |
Nov 08, 2021 | 9.760 | 10.09 | 9.680 | 10.09 | 18,874 | +0.19(+1.92%) |
Nov 05, 2021 | 9.560 | 9.960 | 9.460 | 9.900 | 18,711 | +0.18(+1.85%) |
Nov 04, 2021 | 9.810 | 9.990 | 9.568 | 9.720 | 25,066 | +0.07(+0.73%) |
Nov 03, 2021 | 9.440 | 9.650 | 9.197 | 9.650 | 7,091 | +0.23(+2.44%) |
Nov 02, 2021 | 9.247 | 9.590 | 9.247 | 9.420 | 13,263 | +0.19(+2.06%) |