Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.000 | 4.576 | 3.925 | 4.250 | 8,128 | +0.15(+3.65%) |
Jan 28, 2022 | 3.801 | 4.250 | 3.801 | 4.101 | 2,508 | +0.15(+3.78%) |
Jan 27, 2022 | 4.103 | 4.427 | 3.750 | 3.951 | 8,367 | -0.25(-5.94%) |
Jan 26, 2022 | 4.150 | 4.600 | 4.150 | 4.200 | 4,120 | -0.05(-1.16%) |
Jan 25, 2022 | 4.250 | 4.400 | 3.950 | 4.250 | 3,862 | +0.03(+0.59%) |
Jan 24, 2022 | 4.506 | 4.550 | 4.150 | 4.225 | 21,841 | -0.33(-7.14%) |
Jan 21, 2022 | 4.537 | 4.800 | 4.506 | 4.550 | 8,836 | -0.20(-4.21%) |
Jan 20, 2022 | 4.506 | 5.000 | 4.506 | 4.750 | 8,344 | +0.20(+4.38%) |
Jan 19, 2022 | 4.550 | 4.800 | 4.550 | 4.551 | 11,108 | -0.10(-2.16%) |
Jan 18, 2022 | 4.850 | 4.850 | 4.651 | 4.651 | 13,176 | -0.25(-5.08%) |
Jan 14, 2022 | 4.900 | 0 | -0.05(-1.01%) | |||
Jan 13, 2022 | 5.050 | 5.200 | 4.862 | 4.950 | 15,176 | -0.10(-1.98%) |
Jan 12, 2022 | 5.221 | 5.250 | 4.886 | 5.050 | 18,618 | -0.10(-1.94%) |
Jan 11, 2022 | 4.400 | 5.250 | 4.402 | 5.150 | 37,860 | +0.39(+8.08%) |
Jan 10, 2022 | 4.691 | 4.850 | 4.405 | 4.765 | 48,370 | -0.54(-10.09%) |
Jan 07, 2022 | 3.475 | 5.300 | 3.475 | 5.300 | 186,172 | +1.00(+23.26%) |
Jan 06, 2022 | 3.325 | 5.450 | 3.104 | 4.300 | 682,201 | +0.93(+27.79%) |
Jan 05, 2022 | 3.200 | 3.400 | 3.062 | 3.365 | 63,122 | +0.31(+10.31%) |
Jan 04, 2022 | 3.000 | 3.300 | 3.000 | 3.050 | 14,508 | -0.05(-1.61%) |
Jan 03, 2022 | 2.959 | 3.200 | 2.852 | 3.100 | 10,480 | +0.20(+6.91%) |
Dec 31, 2021 | 3.000 | 3.000 | 2.852 | 2.900 | 14,131 | -0.05(-1.69%) |
Dec 30, 2021 | 3.000 | 3.040 | 2.850 | 2.950 | 9,428 | -0.03(-1.12%) |
Dec 29, 2021 | 2.994 | 3.000 | 2.850 | 2.983 | 15,304 | +0.01(+0.27%) |
Dec 28, 2021 | 2.902 | 2.994 | 2.830 | 2.975 | 16,148 | +0.10(+3.32%) |
Dec 27, 2021 | 3.200 | 3.225 | 2.825 | 2.880 | 26,153 | -0.32(-10.00%) |
Dec 23, 2021 | 3.250 | 3.250 | 3.150 | 3.200 | 6,078 | -0.05(-1.54%) |
Dec 22, 2021 | 3.350 | 3.350 | 3.050 | 3.250 | 11,759 | -0.08(-2.40%) |
Dec 21, 2021 | 3.201 | 3.335 | 3.075 | 3.330 | 13,405 | +0.08(+2.46%) |
Dec 20, 2021 | 3.300 | 3.349 | 3.150 | 3.250 | 10,239 | -0.00(-0.05%) |
Dec 17, 2021 | 3.100 | 3.300 | 3.100 | 3.252 | 7,018 | -0.05(-1.47%) |
Dec 16, 2021 | 3.150 | 3.375 | 3.150 | 3.300 | 4,402 | +0.15(+4.75%) |
Dec 15, 2021 | 3.150 | 3.395 | 3.100 | 3.151 | 16,842 | -0.00(-0.02%) |
Dec 14, 2021 | 3.250 | 3.300 | 3.050 | 3.151 | 13,768 | -0.05(-1.53%) |
Dec 13, 2021 | 3.900 | 4.192 | 2.800 | 3.200 | 67,273 | -0.75(-19.05%) |
Dec 10, 2021 | 4.150 | 4.198 | 3.900 | 3.953 | 15,465 | -0.29(-6.88%) |
Dec 09, 2021 | 4.122 | 4.444 | 4.104 | 4.245 | 3,434 | -0.00(-0.12%) |
Dec 08, 2021 | 4.100 | 4.275 | 4.090 | 4.250 | 12,187 | +0.09(+2.18%) |
Dec 07, 2021 | 4.394 | 4.394 | 4.059 | 4.160 | 4,985 | +0.05(+1.33%) |
Dec 06, 2021 | 3.869 | 4.410 | 3.850 | 4.105 | 10,385 | +0.15(+3.86%) |
Dec 03, 2021 | 4.200 | 4.210 | 3.800 | 3.953 | 26,389 | -0.36(-8.26%) |
Dec 02, 2021 | 4.480 | 4.490 | 4.309 | 4.309 | 4,709 | -0.09(-2.08%) |
Dec 01, 2021 | 4.400 | 4.500 | 4.400 | 4.400 | 5,122 | -0.11(-2.47%) |
Nov 30, 2021 | 4.797 | 4.797 | 4.300 | 4.511 | 27,080 | -0.26(-5.52%) |
Nov 29, 2021 | 5.000 | 5.000 | 4.750 | 4.775 | 17,354 | -0.32(-6.37%) |
Nov 26, 2021 | 4.950 | 5.250 | 4.950 | 5.100 | 9,675 | +0.00(+0.00%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.998 | 5.100 | 6,961 | -0.15(-2.86%) |
Nov 23, 2021 | 5.365 | 5.365 | 5.200 | 5.250 | 2,814 | -0.05(-0.94%) |
Nov 22, 2021 | 5.700 | 5.700 | 5.000 | 5.300 | 30,392 | -0.20(-3.64%) |
Nov 19, 2021 | 5.650 | 5.650 | 5.500 | 5.500 | 3,861 | -0.10(-1.79%) |
Nov 18, 2021 | 5.600 | 5.600 | 5.550 | 5.600 | 10,997 | +0.10(+1.82%) |
Nov 17, 2021 | 6.000 | 6.148 | 5.401 | 5.500 | 50,888 | -0.60(-9.84%) |
Nov 16, 2021 | 6.100 | 6.150 | 5.800 | 6.100 | 28,239 | +0.05(+0.83%) |
Nov 15, 2021 | 6.050 | 6.250 | 6.050 | 6.050 | 6,509 | -0.05(-0.82%) |
Nov 12, 2021 | 6.100 | 6.200 | 6.100 | 6.100 | 3,793 | +0.00(+0.00%) |
Nov 11, 2021 | 6.100 | 6.298 | 6.050 | 6.100 | 2,425 | +0.00(+0.00%) |
Nov 10, 2021 | 6.350 | 6.100 | 6,557 | -0.16(-2.56%) | ||
Nov 09, 2021 | 6.250 | 6.423 | 6.250 | 6.260 | 10,296 | +0.01(+0.16%) |
Nov 08, 2021 | 6.250 | 6.450 | 6.100 | 6.250 | 12,495 | -0.05(-0.79%) |
Nov 05, 2021 | 6.700 | 6.700 | 6.250 | 6.300 | 20,166 | -0.50(-7.35%) |
Nov 04, 2021 | 6.850 | 6.850 | 6.500 | 6.800 | 7,670 | +0.05(+0.74%) |
Nov 03, 2021 | 6.450 | 7.000 | 6.350 | 6.750 | 39,366 | +0.30(+4.65%) |
Nov 02, 2021 | 6.700 | 6.700 | 6.350 | 6.450 | 14,378 | -0.25(-3.73%) |