Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.000 | 4.060 | 3.870 | 4.060 | 49,912 | +0.08(+2.01%) |
Jan 28, 2022 | 3.850 | 3.990 | 3.750 | 3.980 | 18,938 | +0.16(+4.19%) |
Jan 27, 2022 | 3.900 | 3.935 | 3.720 | 3.820 | 13,969 | -0.08(-2.05%) |
Jan 26, 2022 | 3.990 | 4.000 | 3.710 | 3.900 | 43,783 | -0.05(-1.27%) |
Jan 25, 2022 | 3.910 | 4.000 | 3.810 | 3.950 | 45,831 | +0.12(+3.13%) |
Jan 24, 2022 | 3.920 | 4.050 | 3.740 | 3.830 | 35,924 | -0.09(-2.30%) |
Jan 21, 2022 | 3.980 | 4.015 | 3.648 | 3.920 | 32,654 | -0.06(-1.51%) |
Jan 20, 2022 | 4.010 | 4.410 | 3.920 | 3.980 | 47,050 | -0.07(-1.73%) |
Jan 19, 2022 | 4.390 | 4.390 | 3.930 | 4.050 | 41,983 | +0.10(+2.53%) |
Jan 18, 2022 | 3.910 | 4.230 | 3.800 | 3.950 | 47,702 | +0.01(+0.25%) |
Jan 14, 2022 | 3.940 | 0 | -0.26(-6.19%) | |||
Jan 13, 2022 | 4.650 | 4.650 | 4.100 | 4.200 | 95,351 | -0.21(-4.76%) |
Jan 12, 2022 | 4.420 | 4.440 | 4.335 | 4.410 | 65,180 | -0.03(-0.68%) |
Jan 11, 2022 | 4.650 | 4.650 | 4.300 | 4.440 | 26,823 | +0.05(+1.14%) |
Jan 10, 2022 | 4.450 | 4.690 | 4.250 | 4.390 | 25,777 | -0.17(-3.73%) |
Jan 07, 2022 | 4.620 | 4.730 | 4.435 | 4.560 | 43,985 | +0.03(+0.66%) |
Jan 06, 2022 | 4.800 | 4.800 | 4.505 | 4.530 | 5,196 | -0.14(-3.00%) |
Jan 05, 2022 | 4.680 | 4.750 | 4.490 | 4.670 | 77,295 | -0.06(-1.27%) |
Jan 04, 2022 | 4.790 | 4.800 | 4.660 | 4.730 | 6,634 | +0.00(+0.00%) |
Jan 03, 2022 | 4.760 | 4.910 | 4.450 | 4.730 | 32,863 | +0.04(+0.85%) |
Dec 31, 2021 | 4.060 | 4.880 | 4.060 | 4.690 | 111,327 | +0.13(+2.85%) |
Dec 30, 2021 | 4.580 | 4.780 | 4.450 | 4.560 | 21,326 | -0.08(-1.72%) |
Dec 29, 2021 | 5.000 | 5.000 | 4.410 | 4.640 | 73,869 | -0.36(-7.22%) |
Dec 28, 2021 | 4.910 | 5.001 | 4.576 | 5.001 | 93,247 | +0.15(+3.12%) |
Dec 27, 2021 | 5.180 | 5.180 | 4.610 | 4.850 | 303,717 | -0.15(-3.00%) |
Dec 23, 2021 | 4.410 | 5.200 | 4.410 | 5.000 | 154,728 | +0.55(+12.36%) |
Dec 22, 2021 | 4.800 | 4.800 | 4.210 | 4.450 | 130,016 | -0.25(-5.32%) |
Dec 21, 2021 | 5.140 | 5.890 | 4.625 | 4.700 | 46,020 | -0.50(-9.62%) |
Dec 20, 2021 | 5.420 | 5.822 | 5.130 | 5.200 | 41,231 | -0.04(-0.76%) |
Dec 17, 2021 | 6.180 | 6.295 | 5.030 | 5.240 | 46,980 | -0.68(-11.49%) |
Dec 16, 2021 | 6.180 | 6.580 | 5.910 | 5.920 | 39,993 | -0.30(-4.82%) |
Dec 15, 2021 | 6.047 | 6.560 | 6.047 | 6.220 | 7,412 | +0.07(+1.14%) |
Dec 14, 2021 | 6.440 | 6.690 | 6.082 | 6.150 | 7,199 | -0.12(-1.91%) |
Dec 13, 2021 | 6.785 | 6.931 | 6.270 | 6.270 | 19,918 | -0.22(-3.39%) |
Dec 10, 2021 | 6.607 | 6.805 | 6.230 | 6.490 | 9,030 | -0.07(-1.07%) |
Dec 09, 2021 | 6.700 | 7.000 | 6.520 | 6.560 | 8,461 | -0.27(-3.88%) |
Dec 08, 2021 | 6.920 | 7.060 | 6.600 | 6.825 | 3,688 | +0.09(+1.34%) |
Dec 07, 2021 | 6.950 | 6.950 | 6.710 | 6.735 | 9,824 | +0.17(+2.51%) |
Dec 06, 2021 | 6.660 | 6.782 | 6.500 | 6.570 | 19,314 | -0.08(-1.20%) |
Dec 03, 2021 | 6.850 | 6.850 | 6.650 | 6.650 | 1,651 | -0.31(-4.45%) |
Dec 02, 2021 | 7.303 | 7.303 | 6.830 | 6.960 | 6,036 | -0.15(-2.08%) |
Dec 01, 2021 | 7.040 | 7.470 | 6.861 | 7.108 | 8,823 | +0.08(+1.11%) |
Nov 30, 2021 | 6.550 | 7.740 | 6.450 | 7.030 | 53,803 | +0.57(+8.82%) |
Nov 29, 2021 | 6.910 | 7.150 | 6.450 | 6.460 | 13,287 | -0.46(-6.68%) |
Nov 26, 2021 | 7.150 | 7.210 | 6.923 | 6.923 | 2,126 | -0.22(-3.04%) |
Nov 24, 2021 | 6.520 | 7.140 | 6.520 | 7.140 | 2,131 | +0.67(+10.36%) |
Nov 23, 2021 | 6.710 | 6.900 | 6.470 | 6.470 | 16,625 | -0.23(-3.43%) |
Nov 22, 2021 | 7.090 | 7.190 | 6.700 | 6.700 | 22,950 | -0.32(-4.56%) |
Nov 19, 2021 | 7.010 | 7.360 | 7.010 | 7.020 | 2,872 | +0.02(+0.28%) |
Nov 18, 2021 | 7.280 | 7.388 | 7.000 | 7.000 | 1,200 | -0.22(-3.05%) |
Nov 17, 2021 | 7.010 | 7.300 | 7.010 | 7.220 | 1,662 | +0.09(+1.26%) |
Nov 16, 2021 | 7.150 | 7.485 | 7.010 | 7.130 | 9,354 | -0.04(-0.56%) |
Nov 15, 2021 | 7.500 | 7.500 | 7.000 | 7.170 | 17,638 | -0.32(-4.27%) |
Nov 12, 2021 | 7.680 | 7.680 | 6.910 | 7.490 | 18,182 | -0.17(-2.22%) |
Nov 11, 2021 | 7.550 | 7.760 | 7.500 | 7.660 | 5,131 | +0.27(+3.65%) |
Nov 10, 2021 | 7.820 | 7.390 | 9,642 | -0.61(-7.63%) | ||
Nov 09, 2021 | 7.800 | 8.000 | 7.680 | 8.000 | 3,826 | +0.21(+2.70%) |
Nov 08, 2021 | 8.010 | 8.390 | 7.780 | 7.790 | 10,728 | -0.21(-2.62%) |
Nov 05, 2021 | 8.590 | 8.590 | 7.730 | 8.000 | 12,487 | -0.80(-9.09%) |
Nov 04, 2021 | 8.720 | 8.990 | 7.750 | 8.800 | 16,223 | +0.03(+0.34%) |
Nov 03, 2021 | 8.650 | 9.045 | 8.370 | 8.770 | 3,236 | -0.10(-1.13%) |
Nov 02, 2021 | 9.180 | 9.370 | 8.660 | 8.870 | 25,685 | -0.53(-5.64%) |