Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.180 | 4.490 | 4.450 | 27,713 | +0.30(+7.23%) | |
Jan 28, 2022 | 4.270 | 4.400 | 4.010 | 4.150 | 18,626 | -0.14(-3.26%) |
Jan 27, 2022 | 4.200 | 4.370 | 3.960 | 4.290 | 36,563 | +0.00(+0.00%) |
Jan 26, 2022 | 4.410 | 4.535 | 3.990 | 4.290 | 67,438 | +0.02(+0.47%) |
Jan 25, 2022 | 5.040 | 5.050 | 4.080 | 4.270 | 50,766 | -0.81(-15.94%) |
Jan 24, 2022 | 4.770 | 5.490 | 4.390 | 5.080 | 35,757 | +0.12(+2.42%) |
Jan 21, 2022 | 5.450 | 5.470 | 4.850 | 4.960 | 27,950 | -0.46(-8.49%) |
Jan 20, 2022 | 5.510 | 5.600 | 5.210 | 5.420 | 38,372 | -0.17(-3.04%) |
Jan 19, 2022 | 5.400 | 5.770 | 5.290 | 5.590 | 75,554 | +0.17(+3.14%) |
Jan 18, 2022 | 4.620 | 5.600 | 4.440 | 5.420 | 130,840 | +0.73(+15.57%) |
Jan 14, 2022 | 4.690 | 0 | +0.34(+7.82%) | |||
Jan 13, 2022 | 4.800 | 4.856 | 4.300 | 4.350 | 107,307 | -0.48(-9.94%) |
Jan 12, 2022 | 5.310 | 5.350 | 4.830 | 4.830 | 65,032 | -0.52(-9.72%) |
Jan 11, 2022 | 5.530 | 5.860 | 5.130 | 5.350 | 122,986 | -0.17(-3.08%) |
Jan 10, 2022 | 5.740 | 5.790 | 5.340 | 5.520 | 75,143 | -0.24(-4.17%) |
Jan 07, 2022 | 5.600 | 5.930 | 5.600 | 5.760 | 102,821 | +0.08(+1.41%) |
Jan 06, 2022 | 5.590 | 5.680 | 5.330 | 5.680 | 91,537 | +0.11(+1.97%) |
Jan 05, 2022 | 5.400 | 5.610 | 5.300 | 5.570 | 125,638 | +0.14(+2.58%) |
Jan 04, 2022 | 5.270 | 5.670 | 5.100 | 5.430 | 122,884 | +0.13(+2.45%) |
Jan 03, 2022 | 4.800 | 5.310 | 4.600 | 5.300 | 126,179 | +0.58(+12.29%) |
Dec 31, 2021 | 4.980 | 5.070 | 4.660 | 4.720 | 195,253 | -0.25(-5.03%) |
Dec 30, 2021 | 5.290 | 5.390 | 4.910 | 4.970 | 170,585 | -0.21(-4.05%) |
Dec 29, 2021 | 5.250 | 5.330 | 4.800 | 5.180 | 184,429 | -0.15(-2.81%) |
Dec 28, 2021 | 5.630 | 5.900 | 5.200 | 5.330 | 285,216 | -0.25(-4.57%) |
Dec 27, 2021 | 6.130 | 6.140 | 5.500 | 5.585 | 180,398 | -0.26(-4.53%) |
Dec 23, 2021 | 6.500 | 6.620 | 5.800 | 5.850 | 290,316 | -0.56(-8.74%) |
Dec 22, 2021 | 6.900 | 6.954 | 6.410 | 6.410 | 728,300 | -2.80(-30.40%) |
Dec 21, 2021 | 8.260 | 9.770 | 8.260 | 9.210 | 87,477 | +1.06(+13.01%) |
Dec 20, 2021 | 8.150 | 9.200 | 8.150 | 8.150 | 47,540 | -1.44(-15.02%) |
Dec 17, 2021 | 8.380 | 9.770 | 8.020 | 9.590 | 831,508 | +1.10(+12.96%) |
Dec 16, 2021 | 8.440 | 9.760 | 8.140 | 8.490 | 99,565 | +0.19(+2.29%) |
Dec 15, 2021 | 8.315 | 8.860 | 8.088 | 8.300 | 39,441 | +0.25(+3.11%) |
Dec 14, 2021 | 8.560 | 9.010 | 7.800 | 8.050 | 74,768 | -0.65(-7.47%) |
Dec 13, 2021 | 9.700 | 9.890 | 8.390 | 8.700 | 75,387 | -0.99(-10.22%) |
Dec 10, 2021 | 9.505 | 9.870 | 9.427 | 9.690 | 60,434 | +0.23(+2.43%) |
Dec 09, 2021 | 9.580 | 9.820 | 9.180 | 9.460 | 71,862 | -0.33(-3.37%) |
Dec 08, 2021 | 9.850 | 9.900 | 9.500 | 9.790 | 117,588 | -0.18(-1.81%) |
Dec 07, 2021 | 8.780 | 10.15 | 8.740 | 9.970 | 68,842 | +1.28(+14.73%) |
Dec 06, 2021 | 9.500 | 10.00 | 8.200 | 8.690 | 131,853 | -0.70(-7.45%) |
Dec 03, 2021 | 9.080 | 10.02 | 9.000 | 9.390 | 40,088 | +0.36(+3.99%) |
Dec 02, 2021 | 9.670 | 10.34 | 8.700 | 9.030 | 37,553 | -0.75(-7.67%) |
Dec 01, 2021 | 10.90 | 11.12 | 9.676 | 9.780 | 64,969 | -1.22(-11.09%) |
Nov 30, 2021 | 10.41 | 11.12 | 9.890 | 11.00 | 86,156 | +0.59(+5.67%) |
Nov 29, 2021 | 10.35 | 10.50 | 9.630 | 10.41 | 79,337 | +0.06(+0.58%) |
Nov 26, 2021 | 9.870 | 10.50 | 9.240 | 10.35 | 67,393 | +0.01(+0.10%) |
Nov 24, 2021 | 9.550 | 10.41 | 9.434 | 10.34 | 17,196 | +0.67(+6.93%) |
Nov 23, 2021 | 10.24 | 10.24 | 9.220 | 9.670 | 15,925 | -0.69(-6.66%) |
Nov 22, 2021 | 10.29 | 10.50 | 10.12 | 10.36 | 46,415 | -0.07(-0.67%) |
Nov 19, 2021 | 10.29 | 10.57 | 9.940 | 10.43 | 32,103 | +0.14(+1.36%) |
Nov 18, 2021 | 10.29 | 10.26 | 10.11 | 10.29 | 62,714 | +0.07(+0.68%) |
Nov 17, 2021 | 9.515 | 10.36 | 9.515 | 10.22 | 62,824 | +0.39(+3.97%) |
Nov 16, 2021 | 9.860 | 9.990 | 9.500 | 9.830 | 89,918 | -0.59(-5.66%) |
Nov 15, 2021 | 10.41 | 10.42 | 9.589 | 10.42 | 49,892 | +0.13(+1.26%) |
Nov 12, 2021 | 10.00 | 10.40 | 9.111 | 10.29 | 27,285 | +0.21(+2.08%) |
Nov 11, 2021 | 9.850 | 10.14 | 9.400 | 10.08 | 19,841 | +0.34(+3.49%) |
Nov 10, 2021 | 9.610 | 9.740 | 77,320 | +0.05(+0.52%) | ||
Nov 09, 2021 | 8.670 | 9.810 | 8.550 | 9.690 | 133,902 | +0.91(+10.36%) |
Nov 08, 2021 | 8.640 | 8.980 | 8.220 | 8.780 | 63,732 | +0.25(+2.93%) |
Nov 05, 2021 | 8.320 | 8.730 | 8.120 | 8.530 | 45,184 | +0.31(+3.77%) |
Nov 04, 2021 | 8.540 | 8.540 | 8.068 | 8.220 | 34,517 | -0.29(-3.41%) |
Nov 03, 2021 | 8.410 | 8.800 | 8.374 | 8.510 | 35,562 | +0.15(+1.79%) |
Nov 02, 2021 | 8.520 | 8.550 | 7.970 | 8.360 | 48,935 | -0.33(-3.80%) |