Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.840 | 4.100 | 4.100 | 280,336 | +0.28(+7.33%) | |
Jan 28, 2022 | 3.760 | 3.820 | 3.660 | 3.820 | 228,196 | +0.05(+1.33%) |
Jan 27, 2022 | 3.990 | 3.990 | 3.750 | 3.770 | 350,085 | -0.15(-3.83%) |
Jan 26, 2022 | 4.000 | 4.150 | 3.880 | 3.920 | 421,546 | -0.03(-0.76%) |
Jan 25, 2022 | 3.970 | 4.030 | 3.870 | 3.950 | 335,277 | -0.07(-1.74%) |
Jan 24, 2022 | 3.770 | 4.030 | 3.630 | 4.020 | 802,359 | +0.16(+4.15%) |
Jan 21, 2022 | 3.960 | 4.030 | 3.850 | 3.860 | 464,846 | -0.12(-3.02%) |
Jan 20, 2022 | 4.100 | 4.150 | 3.960 | 3.980 | 381,249 | -0.12(-2.93%) |
Jan 19, 2022 | 3.970 | 4.140 | 3.970 | 4.100 | 458,458 | +0.13(+3.27%) |
Jan 18, 2022 | 4.080 | 4.150 | 3.960 | 3.970 | 470,244 | -0.14(-3.41%) |
Jan 14, 2022 | 4.110 | 0 | -0.09(-2.14%) | |||
Jan 13, 2022 | 4.420 | 4.420 | 4.190 | 4.200 | 566,318 | -0.22(-4.98%) |
Jan 12, 2022 | 4.470 | 4.570 | 4.410 | 4.420 | 530,899 | +0.01(+0.23%) |
Jan 11, 2022 | 4.320 | 4.500 | 4.270 | 4.410 | 529,066 | +0.03(+0.68%) |
Jan 10, 2022 | 4.670 | 4.670 | 4.350 | 4.380 | 1,016,656 | -0.31(-6.61%) |
Jan 07, 2022 | 4.800 | 4.847 | 4.630 | 4.690 | 556,672 | -0.08(-1.68%) |
Jan 06, 2022 | 5.000 | 5.072 | 4.760 | 4.770 | 991,167 | -0.26(-5.17%) |
Jan 05, 2022 | 5.260 | 5.340 | 5.010 | 5.030 | 465,098 | -0.26(-4.91%) |
Jan 04, 2022 | 5.300 | 5.375 | 5.200 | 5.290 | 549,445 | +0.02(+0.38%) |
Jan 03, 2022 | 5.200 | 5.305 | 5.080 | 5.270 | 478,578 | +0.13(+2.53%) |
Dec 31, 2021 | 5.370 | 5.450 | 5.120 | 5.140 | 618,459 | -0.21(-3.93%) |
Dec 30, 2021 | 5.290 | 5.450 | 5.160 | 5.350 | 609,663 | +0.05(+0.94%) |
Dec 29, 2021 | 5.490 | 5.500 | 5.290 | 5.300 | 423,595 | -0.18(-3.28%) |
Dec 28, 2021 | 5.590 | 5.620 | 5.460 | 5.480 | 356,357 | -0.11(-1.97%) |
Dec 27, 2021 | 5.610 | 5.685 | 5.590 | 5.590 | 559,205 | -0.05(-0.89%) |
Dec 23, 2021 | 5.450 | 5.650 | 5.450 | 5.640 | 640,851 | +0.18(+3.30%) |
Dec 22, 2021 | 5.480 | 5.480 | 5.320 | 5.460 | 484,502 | -0.01(-0.18%) |
Dec 21, 2021 | 5.400 | 5.545 | 5.400 | 5.470 | 393,445 | +0.09(+1.67%) |
Dec 20, 2021 | 5.550 | 5.550 | 5.280 | 5.380 | 357,430 | -0.29(-5.11%) |
Dec 17, 2021 | 5.390 | 5.680 | 5.290 | 5.670 | 596,486 | +0.23(+4.23%) |
Dec 16, 2021 | 5.760 | 5.760 | 5.380 | 5.440 | 503,752 | -0.30(-5.23%) |
Dec 15, 2021 | 5.600 | 5.740 | 5.430 | 5.740 | 280,205 | +0.13(+2.32%) |
Dec 14, 2021 | 5.600 | 5.710 | 5.540 | 5.610 | 396,446 | -0.08(-1.41%) |
Dec 13, 2021 | 5.730 | 5.780 | 5.595 | 5.690 | 321,046 | -0.09(-1.56%) |
Dec 10, 2021 | 6.000 | 6.070 | 5.760 | 5.780 | 435,397 | -0.18(-3.07%) |
Dec 09, 2021 | 5.890 | 6.140 | 5.870 | 5.963 | 529,451 | +0.05(+0.90%) |
Dec 08, 2021 | 5.650 | 6.020 | 5.590 | 5.910 | 361,827 | +0.23(+4.05%) |
Dec 07, 2021 | 5.560 | 5.740 | 5.540 | 5.680 | 405,998 | +0.22(+4.03%) |
Dec 06, 2021 | 5.380 | 5.520 | 5.200 | 5.460 | 536,510 | +0.06(+1.11%) |
Dec 03, 2021 | 5.520 | 5.600 | 5.290 | 5.400 | 536,699 | -0.13(-2.35%) |
Dec 02, 2021 | 5.640 | 5.690 | 5.490 | 5.530 | 549,374 | -0.14(-2.47%) |
Dec 01, 2021 | 6.000 | 6.030 | 5.610 | 5.670 | 738,189 | -0.24(-4.06%) |
Nov 30, 2021 | 5.930 | 5.970 | 5.755 | 5.910 | 484,340 | -0.04(-0.67%) |
Nov 29, 2021 | 6.040 | 6.065 | 5.810 | 5.950 | 409,491 | -0.08(-1.33%) |
Nov 26, 2021 | 5.940 | 6.080 | 5.890 | 6.030 | 282,161 | +0.00(+0.00%) |
Nov 24, 2021 | 5.870 | 6.050 | 5.770 | 6.030 | 334,141 | +0.11(+1.86%) |
Nov 23, 2021 | 5.940 | 6.010 | 5.750 | 5.920 | 624,253 | -0.08(-1.33%) |
Nov 22, 2021 | 6.180 | 6.202 | 5.970 | 6.000 | 466,021 | -0.17(-2.69%) |
Nov 19, 2021 | 5.990 | 6.240 | 5.990 | 6.166 | 484,524 | +0.14(+2.25%) |
Nov 18, 2021 | 6.010 | 6.070 | 5.995 | 6.030 | 779,930 | +0.02(+0.33%) |
Nov 17, 2021 | 6.020 | 6.180 | 5.965 | 6.010 | 901,411 | +0.00(+0.00%) |
Nov 16, 2021 | 6.000 | 6.085 | 5.931 | 6.010 | 695,892 | -0.03(-0.50%) |
Nov 15, 2021 | 6.090 | 6.300 | 5.990 | 6.040 | 653,457 | -0.04(-0.66%) |
Nov 12, 2021 | 6.050 | 6.120 | 5.950 | 6.080 | 705,090 | +0.04(+0.66%) |
Nov 11, 2021 | 5.770 | 6.140 | 5.770 | 6.040 | 969,159 | +0.29(+5.04%) |
Nov 10, 2021 | 5.730 | 5.750 | 922,725 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.900 | 5.940 | 5.730 | 5.750 | 1,236,931 | -0.10(-1.71%) |
Nov 08, 2021 | 5.980 | 6.000 | 5.610 | 5.850 | 7,145,989 | -0.01(-0.17%) |
Nov 05, 2021 | 6.800 | 6.920 | 5.750 | 5.860 | 5,693,082 | -2.78(-32.18%) |
Nov 04, 2021 | 8.510 | 8.860 | 8.380 | 8.640 | 1,245,139 | +0.27(+3.23%) |
Nov 03, 2021 | 7.890 | 8.460 | 7.840 | 8.370 | 709,431 | +0.51(+6.49%) |
Nov 02, 2021 | 7.760 | 8.000 | 7.720 | 7.860 | 666,780 | +0.20(+2.61%) |