Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.100 | 3.210 | 3.060 | 3.140 | 65,319 | +0.12(+3.97%) |
Jan 28, 2022 | 2.920 | 3.040 | 2.820 | 3.020 | 82,583 | +0.05(+1.68%) |
Jan 27, 2022 | 3.270 | 3.443 | 2.800 | 2.970 | 408,721 | -0.25(-7.76%) |
Jan 26, 2022 | 3.640 | 3.640 | 3.145 | 3.220 | 598,174 | -0.33(-9.30%) |
Jan 25, 2022 | 3.510 | 3.590 | 3.220 | 3.550 | 50,844 | -0.03(-0.84%) |
Jan 24, 2022 | 3.620 | 3.640 | 3.100 | 3.580 | 212,533 | -0.10(-2.72%) |
Jan 21, 2022 | 3.700 | 3.750 | 3.566 | 3.680 | 82,175 | -0.08(-2.13%) |
Jan 20, 2022 | 3.870 | 3.990 | 3.760 | 3.760 | 133,667 | -0.13(-3.34%) |
Jan 19, 2022 | 3.890 | 3.960 | 3.850 | 3.890 | 55,182 | -0.10(-2.51%) |
Jan 18, 2022 | 4.250 | 4.250 | 3.880 | 3.990 | 123,212 | -0.10(-2.44%) |
Jan 14, 2022 | 4.090 | 0 | -0.02(-0.49%) | |||
Jan 13, 2022 | 4.340 | 4.340 | 4.000 | 4.110 | 39,715 | -0.10(-2.38%) |
Jan 12, 2022 | 4.310 | 4.310 | 4.045 | 4.210 | 34,851 | +0.05(+1.20%) |
Jan 11, 2022 | 4.110 | 4.219 | 4.020 | 4.160 | 42,030 | +0.02(+0.48%) |
Jan 10, 2022 | 4.400 | 4.400 | 4.000 | 4.140 | 95,166 | -0.20(-4.61%) |
Jan 07, 2022 | 4.440 | 4.670 | 4.280 | 4.340 | 60,539 | -0.31(-6.67%) |
Jan 06, 2022 | 4.610 | 4.673 | 4.320 | 4.650 | 70,639 | +0.04(+0.87%) |
Jan 05, 2022 | 4.560 | 4.610 | 4.280 | 4.610 | 81,615 | +0.05(+1.10%) |
Jan 04, 2022 | 4.640 | 4.650 | 4.400 | 4.560 | 65,796 | -0.02(-0.44%) |
Jan 03, 2022 | 4.460 | 4.600 | 4.420 | 4.580 | 93,408 | +0.16(+3.62%) |
Dec 31, 2021 | 4.350 | 4.480 | 4.310 | 4.420 | 46,103 | +0.04(+0.91%) |
Dec 30, 2021 | 4.290 | 4.450 | 4.250 | 4.380 | 62,957 | +0.03(+0.69%) |
Dec 29, 2021 | 4.450 | 4.480 | 4.111 | 4.350 | 192,451 | -0.09(-2.03%) |
Dec 28, 2021 | 4.440 | 4.640 | 4.350 | 4.440 | 91,364 | +0.00(+0.00%) |
Dec 27, 2021 | 4.250 | 4.685 | 4.170 | 4.440 | 284,660 | +0.29(+6.99%) |
Dec 23, 2021 | 4.200 | 4.290 | 4.010 | 4.150 | 374,933 | -0.04(-0.95%) |
Dec 22, 2021 | 4.050 | 4.480 | 4.050 | 4.190 | 255,574 | +0.06(+1.45%) |
Dec 21, 2021 | 4.190 | 4.190 | 3.910 | 4.130 | 143,833 | +0.07(+1.72%) |
Dec 20, 2021 | 4.080 | 4.230 | 3.990 | 4.060 | 94,353 | -0.06(-1.46%) |
Dec 17, 2021 | 4.140 | 4.160 | 3.892 | 4.120 | 145,418 | +0.12(+3.00%) |
Dec 16, 2021 | 4.120 | 4.120 | 3.950 | 4.000 | 61,596 | -0.11(-2.68%) |
Dec 15, 2021 | 4.050 | 4.170 | 3.910 | 4.110 | 110,208 | +0.01(+0.24%) |
Dec 14, 2021 | 4.400 | 4.446 | 3.920 | 4.100 | 149,902 | -0.20(-4.65%) |
Dec 13, 2021 | 4.350 | 4.500 | 4.095 | 4.300 | 156,725 | -0.05(-1.15%) |
Dec 10, 2021 | 4.510 | 4.530 | 4.180 | 4.350 | 100,309 | -0.08(-1.81%) |
Dec 09, 2021 | 4.570 | 4.650 | 4.350 | 4.430 | 56,089 | -0.12(-2.64%) |
Dec 08, 2021 | 4.550 | 4.690 | 4.500 | 4.550 | 94,704 | -0.06(-1.30%) |
Dec 07, 2021 | 4.300 | 4.840 | 4.300 | 4.610 | 400,678 | +0.41(+9.76%) |
Dec 06, 2021 | 4.170 | 4.255 | 3.910 | 4.200 | 137,082 | +0.03(+0.72%) |
Dec 03, 2021 | 4.200 | 4.250 | 3.830 | 4.170 | 300,029 | +0.00(+0.00%) |
Dec 02, 2021 | 4.230 | 4.230 | 3.920 | 4.170 | 276,861 | -0.06(-1.42%) |
Dec 01, 2021 | 4.670 | 4.691 | 4.150 | 4.230 | 350,544 | -0.43(-9.23%) |
Nov 30, 2021 | 4.610 | 4.790 | 4.350 | 4.660 | 329,120 | +0.00(+0.00%) |
Nov 29, 2021 | 4.800 | 4.850 | 4.600 | 4.660 | 147,416 | -0.20(-4.12%) |
Nov 26, 2021 | 5.000 | 5.016 | 4.760 | 4.860 | 278,653 | -0.21(-4.14%) |
Nov 24, 2021 | 5.020 | 5.310 | 4.850 | 5.070 | 578,302 | +0.03(+0.60%) |
Nov 23, 2021 | 5.250 | 5.250 | 4.750 | 5.040 | 379,912 | -0.21(-4.00%) |
Nov 22, 2021 | 5.590 | 5.650 | 5.140 | 5.250 | 392,296 | -0.34(-6.08%) |
Nov 19, 2021 | 5.370 | 5.679 | 5.350 | 5.590 | 231,029 | +0.14(+2.57%) |
Nov 18, 2021 | 5.640 | 5.490 | 5.380 | 5.450 | 317,621 | -0.09(-1.62%) |
Nov 17, 2021 | 5.990 | 6.250 | 5.450 | 5.540 | 620,887 | -0.45(-7.51%) |
Nov 16, 2021 | 6.210 | 6.242 | 5.850 | 5.990 | 393,139 | -0.21(-3.46%) |
Nov 15, 2021 | 6.210 | 6.330 | 6.100 | 6.205 | 379,714 | +0.00(+0.08%) |
Nov 12, 2021 | 6.250 | 6.280 | 6.000 | 6.200 | 320,854 | +0.01(+0.16%) |
Nov 11, 2021 | 6.400 | 6.450 | 6.030 | 6.190 | 499,350 | -0.31(-4.77%) |
Nov 10, 2021 | 6.490 | 6.500 | 671,886 | -0.20(-2.99%) | ||
Nov 09, 2021 | 6.600 | 6.760 | 6.350 | 6.700 | 918,800 | -0.17(-2.47%) |
Nov 08, 2021 | 7.120 | 7.200 | 6.600 | 6.870 | 1,282,541 | -0.15(-2.14%) |
Nov 05, 2021 | 7.270 | 7.730 | 6.800 | 7.020 | 6,713,931 | -5.66(-44.64%) |
Nov 04, 2021 | 23.29 | 25.04 | 12.00 | 12.68 | 35,968,400 | +6.18(+95.08%) |
Nov 03, 2021 | 7.280 | 7.350 | 5.300 | 6.500 | 1,797,657 | -0.79(-10.84%) |
Nov 02, 2021 | 7.730 | 7.950 | 7.000 | 7.290 | 126,449 | -0.41(-5.32%) |