Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.920 | 4.100 | 4.080 | 89,412 | +0.18(+4.62%) | |
Jan 28, 2022 | 3.800 | 3.967 | 3.600 | 3.900 | 100,535 | +0.14(+3.72%) |
Jan 27, 2022 | 4.110 | 4.260 | 3.740 | 3.760 | 99,237 | -0.27(-6.70%) |
Jan 26, 2022 | 4.170 | 4.320 | 3.970 | 4.030 | 81,866 | -0.13(-3.12%) |
Jan 25, 2022 | 4.120 | 4.200 | 3.940 | 4.160 | 90,454 | -0.07(-1.65%) |
Jan 24, 2022 | 4.040 | 4.250 | 3.790 | 4.230 | 119,875 | +0.12(+2.92%) |
Jan 21, 2022 | 4.340 | 4.420 | 4.080 | 4.110 | 107,277 | -0.26(-5.95%) |
Jan 20, 2022 | 4.440 | 4.610 | 4.350 | 4.370 | 102,994 | -0.02(-0.46%) |
Jan 19, 2022 | 4.810 | 4.810 | 4.320 | 4.390 | 183,951 | -0.42(-8.73%) |
Jan 18, 2022 | 5.170 | 5.170 | 4.617 | 4.810 | 173,362 | -0.32(-6.24%) |
Jan 14, 2022 | 5.130 | 0 | +0.28(+5.77%) | |||
Jan 13, 2022 | 5.080 | 5.169 | 4.800 | 4.850 | 56,373 | -0.18(-3.58%) |
Jan 12, 2022 | 5.210 | 5.370 | 5.000 | 5.030 | 159,826 | +0.06(+1.21%) |
Jan 11, 2022 | 4.760 | 5.050 | 4.700 | 4.970 | 105,466 | +0.16(+3.33%) |
Jan 10, 2022 | 4.690 | 4.890 | 4.400 | 4.810 | 150,565 | +0.06(+1.26%) |
Jan 07, 2022 | 4.760 | 4.830 | 4.660 | 4.750 | 62,949 | -0.05(-1.04%) |
Jan 06, 2022 | 4.860 | 4.975 | 4.650 | 4.800 | 73,372 | -0.11(-2.24%) |
Jan 05, 2022 | 5.210 | 5.310 | 4.870 | 4.910 | 68,309 | -0.30(-5.76%) |
Jan 04, 2022 | 5.360 | 5.570 | 5.072 | 5.210 | 108,434 | -0.27(-4.93%) |
Jan 03, 2022 | 4.760 | 5.540 | 4.760 | 5.480 | 141,336 | +0.86(+18.61%) |
Dec 31, 2021 | 4.910 | 4.922 | 4.610 | 4.620 | 179,249 | -0.36(-7.23%) |
Dec 30, 2021 | 4.860 | 5.100 | 4.850 | 4.980 | 80,666 | +0.10(+2.05%) |
Dec 29, 2021 | 4.900 | 5.020 | 4.800 | 4.880 | 122,594 | -0.07(-1.41%) |
Dec 28, 2021 | 5.030 | 5.085 | 4.910 | 4.950 | 101,453 | -0.14(-2.75%) |
Dec 27, 2021 | 5.170 | 5.280 | 4.980 | 5.090 | 83,081 | -0.08(-1.55%) |
Dec 23, 2021 | 5.270 | 5.425 | 5.120 | 5.170 | 101,821 | -0.14(-2.64%) |
Dec 22, 2021 | 5.460 | 5.460 | 5.130 | 5.310 | 86,983 | -0.10(-1.85%) |
Dec 21, 2021 | 5.230 | 5.510 | 5.090 | 5.410 | 85,462 | +0.33(+6.50%) |
Dec 20, 2021 | 4.980 | 5.160 | 4.850 | 5.080 | 65,119 | +0.02(+0.40%) |
Dec 17, 2021 | 5.290 | 5.425 | 5.040 | 5.060 | 109,624 | -0.17(-3.25%) |
Dec 16, 2021 | 5.510 | 5.730 | 5.210 | 5.230 | 83,818 | -0.51(-8.89%) |
Dec 15, 2021 | 5.300 | 5.840 | 5.220 | 5.740 | 266,956 | +0.40(+7.49%) |
Dec 14, 2021 | 5.380 | 5.430 | 5.150 | 5.340 | 131,582 | +0.14(+2.69%) |
Dec 13, 2021 | 5.550 | 5.600 | 5.100 | 5.200 | 63,826 | -0.41(-7.31%) |
Dec 10, 2021 | 5.640 | 5.680 | 5.560 | 5.610 | 60,302 | +0.05(+0.90%) |
Dec 09, 2021 | 5.700 | 5.780 | 5.550 | 5.560 | 58,032 | -0.18(-3.14%) |
Dec 08, 2021 | 5.340 | 5.780 | 5.302 | 5.740 | 114,996 | +0.44(+8.30%) |
Dec 07, 2021 | 5.190 | 5.400 | 5.130 | 5.300 | 127,202 | +0.25(+4.95%) |
Dec 06, 2021 | 4.940 | 5.180 | 4.805 | 5.050 | 79,175 | +0.10(+2.02%) |
Dec 03, 2021 | 4.840 | 5.000 | 4.700 | 4.950 | 109,647 | +0.06(+1.23%) |
Dec 02, 2021 | 4.950 | 5.010 | 4.790 | 4.890 | 126,397 | +0.00(+0.00%) |
Dec 01, 2021 | 5.160 | 5.230 | 4.770 | 4.890 | 121,941 | -0.23(-4.49%) |
Nov 30, 2021 | 5.060 | 5.138 | 4.900 | 5.120 | 67,458 | +0.06(+1.19%) |
Nov 29, 2021 | 5.150 | 5.280 | 5.030 | 5.060 | 50,771 | +0.04(+0.80%) |
Nov 26, 2021 | 4.900 | 5.170 | 4.860 | 5.020 | 86,459 | -0.18(-3.46%) |
Nov 24, 2021 | 5.160 | 5.380 | 5.050 | 5.200 | 121,424 | +0.00(+0.00%) |
Nov 23, 2021 | 5.460 | 5.500 | 5.140 | 5.200 | 73,162 | -0.28(-5.11%) |
Nov 22, 2021 | 5.400 | 5.690 | 5.270 | 5.480 | 217,882 | +0.06(+1.11%) |
Nov 19, 2021 | 5.600 | 5.640 | 5.370 | 5.420 | 127,436 | -0.22(-3.90%) |
Nov 18, 2021 | 5.950 | 5.630 | 5.540 | 5.640 | 140,989 | -0.31(-5.21%) |
Nov 17, 2021 | 6.020 | 6.160 | 5.920 | 5.950 | 91,583 | -0.13(-2.14%) |
Nov 16, 2021 | 6.010 | 6.111 | 5.900 | 6.080 | 83,094 | +0.05(+0.83%) |
Nov 15, 2021 | 6.380 | 6.490 | 5.965 | 6.030 | 153,027 | -0.29(-4.59%) |
Nov 12, 2021 | 6.600 | 6.990 | 5.600 | 6.320 | 611,341 | -0.71(-10.10%) |
Nov 11, 2021 | 8.060 | 8.075 | 6.585 | 7.030 | 621,926 | -1.68(-19.29%) |
Nov 10, 2021 | 8.800 | 8.710 | 47,551 | -0.16(-1.80%) | ||
Nov 09, 2021 | 9.080 | 9.100 | 8.840 | 8.870 | 24,838 | -0.21(-2.31%) |
Nov 08, 2021 | 9.170 | 9.230 | 9.060 | 9.080 | 35,437 | -0.07(-0.77%) |
Nov 05, 2021 | 8.990 | 9.240 | 8.920 | 9.150 | 27,811 | +0.22(+2.46%) |
Nov 04, 2021 | 9.120 | 9.120 | 8.860 | 8.930 | 30,843 | -0.10(-1.11%) |
Nov 03, 2021 | 8.830 | 9.237 | 8.780 | 9.030 | 18,907 | +0.13(+1.46%) |
Nov 02, 2021 | 9.500 | 9.500 | 8.850 | 8.900 | 63,030 | -0.70(-7.29%) |