Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.700 | 4.140 | 97,075 | +0.44(+11.89%) | ||
Jan 28, 2022 | 3.750 | 3.750 | 3.600 | 3.700 | 103,273 | +0.00(+0.00%) |
Jan 27, 2022 | 4.100 | 4.153 | 3.680 | 3.700 | 150,482 | -0.40(-9.76%) |
Jan 26, 2022 | 4.390 | 4.550 | 4.060 | 4.100 | 117,785 | -0.19(-4.43%) |
Jan 25, 2022 | 4.250 | 4.330 | 4.100 | 4.290 | 110,728 | -0.07(-1.61%) |
Jan 24, 2022 | 4.290 | 4.440 | 3.870 | 4.360 | 183,562 | +0.01(+0.23%) |
Jan 21, 2022 | 4.420 | 4.510 | 4.250 | 4.350 | 127,510 | -0.11(-2.47%) |
Jan 20, 2022 | 4.600 | 4.738 | 4.440 | 4.460 | 155,698 | -0.18(-3.88%) |
Jan 19, 2022 | 4.850 | 5.000 | 4.500 | 4.640 | 131,521 | -0.23(-4.72%) |
Jan 18, 2022 | 5.200 | 5.251 | 4.750 | 4.870 | 201,772 | -0.39(-7.41%) |
Jan 14, 2022 | 5.260 | 0 | +0.06(+1.15%) | |||
Jan 13, 2022 | 5.985 | 5.985 | 5.200 | 5.200 | 374,905 | -0.47(-8.29%) |
Jan 12, 2022 | 5.620 | 5.777 | 5.485 | 5.670 | 59,891 | +0.12(+2.16%) |
Jan 11, 2022 | 5.480 | 5.600 | 5.350 | 5.550 | 83,228 | +0.13(+2.40%) |
Jan 10, 2022 | 5.350 | 5.430 | 5.200 | 5.420 | 21,337 | +0.04(+0.74%) |
Jan 07, 2022 | 5.200 | 5.400 | 5.107 | 5.380 | 107,761 | +0.09(+1.70%) |
Jan 06, 2022 | 5.570 | 5.830 | 5.215 | 5.290 | 284,291 | -0.23(-4.17%) |
Jan 05, 2022 | 5.760 | 5.870 | 5.460 | 5.520 | 107,777 | -0.23(-4.00%) |
Jan 04, 2022 | 6.000 | 6.150 | 5.625 | 5.750 | 63,605 | -0.22(-3.69%) |
Jan 03, 2022 | 5.640 | 6.000 | 5.500 | 5.970 | 58,530 | +0.34(+6.04%) |
Dec 31, 2021 | 5.590 | 5.835 | 5.590 | 5.630 | 70,433 | +0.03(+0.54%) |
Dec 30, 2021 | 5.780 | 5.980 | 5.530 | 5.600 | 153,941 | -0.12(-2.10%) |
Dec 29, 2021 | 5.520 | 6.000 | 5.520 | 5.720 | 99,876 | -0.16(-2.72%) |
Dec 28, 2021 | 6.010 | 6.175 | 5.730 | 5.880 | 99,030 | -0.21(-3.45%) |
Dec 27, 2021 | 6.480 | 6.490 | 6.010 | 6.090 | 90,580 | -0.38(-5.87%) |
Dec 23, 2021 | 6.090 | 6.500 | 6.030 | 6.470 | 129,719 | +0.35(+5.72%) |
Dec 22, 2021 | 5.830 | 6.420 | 5.730 | 6.120 | 192,489 | +0.30(+5.15%) |
Dec 21, 2021 | 5.680 | 5.850 | 5.610 | 5.820 | 72,006 | +0.13(+2.28%) |
Dec 20, 2021 | 6.140 | 6.150 | 5.510 | 5.690 | 201,065 | -0.02(-0.35%) |
Dec 17, 2021 | 5.280 | 5.734 | 5.210 | 5.710 | 119,576 | +0.40(+7.53%) |
Dec 16, 2021 | 5.430 | 5.520 | 5.210 | 5.310 | 93,244 | -0.03(-0.56%) |
Dec 15, 2021 | 5.140 | 5.430 | 5.050 | 5.340 | 78,334 | +0.17(+3.29%) |
Dec 14, 2021 | 5.260 | 5.370 | 5.100 | 5.170 | 118,098 | -0.20(-3.72%) |
Dec 13, 2021 | 5.330 | 5.540 | 5.040 | 5.370 | 146,949 | -0.06(-1.10%) |
Dec 10, 2021 | 5.680 | 5.690 | 5.400 | 5.430 | 125,039 | -0.14(-2.51%) |
Dec 09, 2021 | 5.890 | 6.110 | 5.509 | 5.570 | 96,699 | -0.32(-5.43%) |
Dec 08, 2021 | 5.610 | 5.990 | 5.580 | 5.890 | 123,735 | +0.23(+4.06%) |
Dec 07, 2021 | 5.510 | 5.800 | 5.500 | 5.660 | 95,474 | +0.27(+5.01%) |
Dec 06, 2021 | 5.490 | 5.490 | 5.000 | 5.390 | 153,116 | +0.04(+0.75%) |
Dec 03, 2021 | 5.700 | 5.710 | 5.300 | 5.350 | 185,390 | -0.36(-6.30%) |
Dec 02, 2021 | 5.690 | 5.790 | 5.540 | 5.710 | 94,856 | -0.02(-0.35%) |
Dec 01, 2021 | 6.340 | 6.380 | 5.720 | 5.730 | 343,435 | -0.59(-9.34%) |
Nov 30, 2021 | 6.500 | 6.530 | 6.100 | 6.320 | 126,815 | -0.13(-2.02%) |
Nov 29, 2021 | 6.610 | 6.720 | 6.330 | 6.450 | 100,474 | -0.09(-1.38%) |
Nov 26, 2021 | 6.700 | 6.800 | 6.280 | 6.540 | 124,486 | -0.12(-1.80%) |
Nov 24, 2021 | 6.180 | 6.660 | 6.080 | 6.660 | 115,758 | +0.43(+6.90%) |
Nov 23, 2021 | 6.320 | 6.440 | 6.150 | 6.230 | 182,755 | -0.16(-2.50%) |
Nov 22, 2021 | 6.660 | 6.660 | 6.300 | 6.390 | 284,573 | -0.28(-4.20%) |
Nov 19, 2021 | 6.620 | 6.730 | 6.510 | 6.670 | 49,831 | +0.09(+1.37%) |
Nov 18, 2021 | 6.800 | 6.640 | 6.580 | 6.580 | 60,565 | -0.17(-2.52%) |
Nov 17, 2021 | 6.750 | 6.970 | 6.750 | 6.750 | 92,358 | -0.04(-0.59%) |
Nov 16, 2021 | 6.750 | 6.860 | 6.620 | 6.790 | 146,674 | -0.07(-1.02%) |
Nov 15, 2021 | 6.920 | 6.995 | 6.780 | 6.860 | 105,377 | -0.10(-1.44%) |
Nov 12, 2021 | 7.050 | 7.160 | 6.770 | 6.960 | 186,255 | -0.08(-1.14%) |
Nov 11, 2021 | 7.200 | 7.330 | 7.000 | 7.040 | 98,578 | -0.13(-1.81%) |
Nov 10, 2021 | 7.350 | 7.170 | 167,176 | -0.26(-3.50%) | ||
Nov 09, 2021 | 7.540 | 7.855 | 7.320 | 7.430 | 152,008 | -0.15(-1.98%) |
Nov 08, 2021 | 7.570 | 7.730 | 7.540 | 7.580 | 106,466 | -0.02(-0.26%) |
Nov 05, 2021 | 8.400 | 8.400 | 7.590 | 7.600 | 355,839 | -0.94(-11.01%) |
Nov 04, 2021 | 8.680 | 8.680 | 8.310 | 8.540 | 223,187 | -0.05(-0.58%) |
Nov 03, 2021 | 8.680 | 8.950 | 8.500 | 8.590 | 169,336 | -0.06(-0.69%) |
Nov 02, 2021 | 8.480 | 8.650 | 8.260 | 8.650 | 134,263 | +0.16(+1.88%) |