Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.500 | 2.680 | 2.680 | 365,494 | +0.29(+12.13%) | |
Jan 28, 2022 | 2.250 | 2.440 | 2.130 | 2.390 | 349,163 | +0.16(+7.17%) |
Jan 27, 2022 | 2.560 | 2.565 | 2.210 | 2.230 | 339,767 | -0.19(-7.85%) |
Jan 26, 2022 | 2.650 | 2.650 | 2.390 | 2.420 | 510,152 | -0.16(-6.20%) |
Jan 25, 2022 | 2.160 | 2.680 | 2.110 | 2.580 | 1,008,791 | +0.20(+8.40%) |
Jan 24, 2022 | 3.430 | 3.490 | 2.220 | 2.380 | 2,179,052 | -1.54(-39.29%) |
Jan 21, 2022 | 3.950 | 4.040 | 3.900 | 3.920 | 237,663 | -0.06(-1.51%) |
Jan 20, 2022 | 4.010 | 4.180 | 3.950 | 3.980 | 154,839 | -0.03(-0.75%) |
Jan 19, 2022 | 4.070 | 4.095 | 3.990 | 4.010 | 100,884 | -0.07(-1.72%) |
Jan 18, 2022 | 4.050 | 4.100 | 3.981 | 4.080 | 113,804 | -0.05(-1.21%) |
Jan 14, 2022 | 4.130 | 0 | +0.08(+1.98%) | |||
Jan 13, 2022 | 4.520 | 4.520 | 4.020 | 4.050 | 190,964 | -0.29(-6.68%) |
Jan 12, 2022 | 4.200 | 4.564 | 4.160 | 4.340 | 327,885 | +0.15(+3.58%) |
Jan 11, 2022 | 4.000 | 4.300 | 3.890 | 4.190 | 279,472 | +0.22(+5.54%) |
Jan 10, 2022 | 4.090 | 4.090 | 3.880 | 3.970 | 208,956 | -0.15(-3.64%) |
Jan 07, 2022 | 4.060 | 4.150 | 4.035 | 4.120 | 69,834 | +0.04(+0.98%) |
Jan 06, 2022 | 4.060 | 4.140 | 3.940 | 4.080 | 117,042 | +0.04(+0.99%) |
Jan 05, 2022 | 4.050 | 4.250 | 4.010 | 4.040 | 150,010 | -0.05(-1.22%) |
Jan 04, 2022 | 4.230 | 4.330 | 4.040 | 4.090 | 168,375 | -0.16(-3.76%) |
Jan 03, 2022 | 4.040 | 4.250 | 3.960 | 4.250 | 252,729 | +0.32(+8.14%) |
Dec 31, 2021 | 4.000 | 4.150 | 3.920 | 3.930 | 428,102 | -0.13(-3.20%) |
Dec 30, 2021 | 4.040 | 4.210 | 4.025 | 4.060 | 324,167 | -0.02(-0.49%) |
Dec 29, 2021 | 4.070 | 4.120 | 4.010 | 4.080 | 223,056 | -0.02(-0.49%) |
Dec 28, 2021 | 4.180 | 4.210 | 4.070 | 4.100 | 189,882 | -0.09(-2.15%) |
Dec 27, 2021 | 4.370 | 4.470 | 4.120 | 4.190 | 356,056 | -0.21(-4.77%) |
Dec 23, 2021 | 4.400 | 4.450 | 4.260 | 4.400 | 137,527 | +0.00(+0.00%) |
Dec 22, 2021 | 4.200 | 4.506 | 4.200 | 4.400 | 198,824 | +0.17(+4.02%) |
Dec 21, 2021 | 4.130 | 4.270 | 4.130 | 4.230 | 166,068 | +0.10(+2.42%) |
Dec 20, 2021 | 4.180 | 4.290 | 4.090 | 4.130 | 109,940 | -0.17(-3.95%) |
Dec 17, 2021 | 4.060 | 4.310 | 4.022 | 4.300 | 839,468 | +0.12(+2.87%) |
Dec 16, 2021 | 4.130 | 4.220 | 4.000 | 4.180 | 382,025 | -0.05(-1.18%) |
Dec 15, 2021 | 4.060 | 4.260 | 3.950 | 4.230 | 321,286 | +0.13(+3.17%) |
Dec 14, 2021 | 4.130 | 4.290 | 4.040 | 4.100 | 271,900 | +0.06(+1.49%) |
Dec 13, 2021 | 4.680 | 4.692 | 4.030 | 4.040 | 685,753 | -0.74(-15.48%) |
Dec 10, 2021 | 5.010 | 5.170 | 4.730 | 4.780 | 138,787 | -0.20(-4.02%) |
Dec 09, 2021 | 4.950 | 5.260 | 4.880 | 4.980 | 220,615 | +0.03(+0.61%) |
Dec 08, 2021 | 4.840 | 5.170 | 4.800 | 4.950 | 138,829 | +0.12(+2.48%) |
Dec 07, 2021 | 4.570 | 5.030 | 4.565 | 4.830 | 254,846 | +0.40(+9.03%) |
Dec 06, 2021 | 4.550 | 4.570 | 4.340 | 4.430 | 228,777 | -0.12(-2.64%) |
Dec 03, 2021 | 4.680 | 4.680 | 4.500 | 4.550 | 229,546 | -0.12(-2.57%) |
Dec 02, 2021 | 4.570 | 4.750 | 4.560 | 4.670 | 233,944 | +0.12(+2.64%) |
Dec 01, 2021 | 4.530 | 4.900 | 4.530 | 4.550 | 320,594 | +0.05(+1.11%) |
Nov 30, 2021 | 4.930 | 4.970 | 4.530 | 4.500 | 848,669 | -0.49(-9.82%) |
Nov 29, 2021 | 5.000 | 5.100 | 4.960 | 4.990 | 110,627 | -0.01(-0.20%) |
Nov 26, 2021 | 5.030 | 5.140 | 4.990 | 5.000 | 122,052 | -0.15(-2.91%) |
Nov 24, 2021 | 5.190 | 5.275 | 5.120 | 5.150 | 153,188 | -0.10(-1.90%) |
Nov 23, 2021 | 5.180 | 5.250 | 5.010 | 5.250 | 179,694 | +0.14(+2.74%) |
Nov 22, 2021 | 5.410 | 5.410 | 5.100 | 5.110 | 304,683 | -0.31(-5.72%) |
Nov 19, 2021 | 5.360 | 5.750 | 5.300 | 5.420 | 485,460 | -0.01(-0.18%) |
Nov 18, 2021 | 5.600 | 5.450 | 5.400 | 5.430 | 249,852 | -0.24(-4.23%) |
Nov 17, 2021 | 5.620 | 5.800 | 5.560 | 5.670 | 154,823 | -0.01(-0.18%) |
Nov 16, 2021 | 5.590 | 5.707 | 5.450 | 5.680 | 160,444 | +0.09(+1.61%) |
Nov 15, 2021 | 5.840 | 5.895 | 5.490 | 5.590 | 583,576 | -0.28(-4.77%) |
Nov 12, 2021 | 5.980 | 5.997 | 5.750 | 5.870 | 160,211 | -0.04(-0.68%) |
Nov 11, 2021 | 6.150 | 6.280 | 5.860 | 5.910 | 164,197 | -0.31(-4.98%) |
Nov 10, 2021 | 6.000 | 6.220 | 333,303 | +0.18(+2.98%) | ||
Nov 09, 2021 | 5.880 | 6.130 | 5.850 | 6.040 | 281,338 | +0.09(+1.51%) |
Nov 08, 2021 | 5.830 | 5.990 | 5.780 | 5.950 | 222,905 | +0.12(+2.06%) |
Nov 05, 2021 | 5.770 | 5.927 | 5.724 | 5.830 | 138,955 | +0.06(+1.04%) |
Nov 04, 2021 | 5.960 | 6.035 | 5.750 | 5.770 | 166,868 | -0.20(-3.35%) |
Nov 03, 2021 | 6.000 | 6.090 | 5.760 | 5.970 | 263,748 | -0.04(-0.67%) |
Nov 02, 2021 | 6.030 | 6.070 | 5.930 | 6.010 | 149,701 | +0.00(+0.00%) |