Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.000 | 3.210 | 124,629 | +0.16(+5.25%) | ||
Jan 28, 2022 | 3.100 | 3.100 | 2.740 | 3.050 | 122,881 | -0.03(-0.97%) |
Jan 27, 2022 | 3.110 | 3.150 | 2.945 | 3.080 | 41,877 | -0.06(-1.91%) |
Jan 26, 2022 | 3.110 | 3.190 | 3.070 | 3.140 | 33,902 | +0.07(+2.28%) |
Jan 25, 2022 | 2.890 | 3.070 | 2.690 | 3.070 | 191,987 | +0.13(+4.42%) |
Jan 24, 2022 | 2.860 | 3.060 | 2.740 | 2.940 | 151,625 | +0.00(+0.00%) |
Jan 21, 2022 | 3.230 | 3.250 | 2.840 | 2.940 | 133,845 | -0.29(-8.98%) |
Jan 20, 2022 | 3.270 | 3.420 | 3.150 | 3.230 | 47,600 | -0.03(-0.92%) |
Jan 19, 2022 | 3.350 | 3.450 | 3.120 | 3.260 | 74,395 | +0.00(+0.00%) |
Jan 18, 2022 | 3.220 | 3.400 | 2.910 | 3.260 | 218,194 | +0.02(+0.62%) |
Jan 14, 2022 | 3.240 | 0 | -0.14(-4.14%) | |||
Jan 13, 2022 | 3.490 | 3.750 | 3.320 | 3.380 | 104,987 | -0.17(-4.79%) |
Jan 12, 2022 | 3.530 | 3.720 | 3.260 | 3.550 | 152,574 | +0.07(+2.01%) |
Jan 11, 2022 | 3.600 | 3.690 | 3.460 | 3.480 | 84,091 | -0.18(-4.92%) |
Jan 10, 2022 | 3.750 | 3.950 | 3.450 | 3.660 | 161,543 | -0.13(-3.43%) |
Jan 07, 2022 | 3.910 | 3.930 | 3.660 | 3.790 | 255,582 | -0.21(-5.25%) |
Jan 06, 2022 | 3.830 | 4.280 | 3.650 | 4.000 | 314,382 | +0.10(+2.56%) |
Jan 05, 2022 | 3.970 | 4.175 | 3.880 | 3.900 | 186,300 | -0.12(-2.99%) |
Jan 04, 2022 | 4.580 | 4.640 | 3.970 | 4.020 | 277,385 | -0.58(-12.61%) |
Jan 03, 2022 | 4.680 | 4.890 | 4.430 | 4.600 | 290,927 | -0.02(-0.43%) |
Dec 31, 2021 | 4.940 | 5.100 | 4.591 | 4.620 | 119,739 | -0.29(-5.91%) |
Dec 30, 2021 | 4.790 | 5.020 | 4.790 | 4.910 | 24,111 | +0.14(+2.94%) |
Dec 29, 2021 | 5.040 | 5.040 | 4.540 | 4.770 | 114,005 | -0.27(-5.36%) |
Dec 28, 2021 | 5.010 | 5.340 | 4.775 | 5.040 | 343,028 | +0.08(+1.61%) |
Dec 27, 2021 | 4.630 | 5.160 | 4.595 | 4.960 | 113,716 | +0.38(+8.30%) |
Dec 23, 2021 | 4.670 | 4.740 | 4.580 | 4.580 | 43,138 | -0.16(-3.38%) |
Dec 22, 2021 | 4.540 | 4.860 | 4.520 | 4.740 | 178,229 | +0.16(+3.49%) |
Dec 21, 2021 | 4.100 | 4.800 | 4.100 | 4.580 | 410,511 | +0.48(+11.71%) |
Dec 20, 2021 | 4.100 | 5.000 | 4.090 | 4.100 | 561,059 | -0.39(-8.69%) |
Dec 17, 2021 | 4.520 | 4.900 | 4.330 | 4.490 | 2,096,602 | -0.17(-3.65%) |
Dec 16, 2021 | 4.520 | 4.800 | 4.330 | 4.660 | 501,634 | +0.10(+2.19%) |
Dec 15, 2021 | 4.210 | 4.780 | 3.760 | 4.560 | 412,829 | +0.79(+20.95%) |
Dec 14, 2021 | 4.350 | 4.759 | 3.770 | 3.770 | 285,510 | -0.57(-13.13%) |
Dec 13, 2021 | 4.540 | 5.000 | 4.280 | 4.340 | 204,144 | -0.20(-4.41%) |
Dec 10, 2021 | 4.680 | 4.970 | 4.430 | 4.540 | 400,473 | -0.14(-2.99%) |
Dec 09, 2021 | 4.780 | 5.060 | 4.640 | 4.680 | 254,325 | -0.18(-3.70%) |
Dec 08, 2021 | 4.690 | 5.050 | 4.690 | 4.860 | 150,945 | +0.18(+3.85%) |
Dec 07, 2021 | 4.760 | 4.930 | 4.510 | 4.680 | 262,915 | +0.17(+3.77%) |
Dec 06, 2021 | 5.380 | 5.380 | 4.510 | 4.510 | 333,572 | -0.87(-16.17%) |
Dec 03, 2021 | 5.810 | 6.060 | 5.250 | 5.380 | 212,255 | -0.38(-6.60%) |
Dec 02, 2021 | 5.800 | 5.890 | 5.300 | 5.760 | 145,622 | -0.12(-2.04%) |
Dec 01, 2021 | 5.870 | 6.320 | 5.600 | 5.880 | 241,494 | -0.05(-0.84%) |
Nov 30, 2021 | 5.880 | 6.050 | 5.650 | 5.930 | 405,751 | +0.11(+1.89%) |
Nov 29, 2021 | 5.650 | 6.000 | 5.530 | 5.820 | 390,716 | +0.19(+3.37%) |
Nov 26, 2021 | 4.540 | 5.730 | 4.450 | 5.630 | 280,244 | +0.98(+21.08%) |
Nov 24, 2021 | 4.310 | 4.690 | 3.960 | 4.650 | 636,575 | +0.35(+8.14%) |
Nov 23, 2021 | 6.310 | 6.710 | 4.230 | 4.300 | 1,026,294 | -2.17(-33.54%) |
Nov 22, 2021 | 7.590 | 7.600 | 6.380 | 6.470 | 530,913 | -0.93(-12.57%) |
Nov 19, 2021 | 7.360 | 7.550 | 6.870 | 7.400 | 171,975 | -0.10(-1.33%) |
Nov 18, 2021 | 7.870 | 7.550 | 7.260 | 7.500 | 315,907 | -0.10(-1.32%) |
Nov 17, 2021 | 7.670 | 7.700 | 7.480 | 7.600 | 294,359 | +0.00(+0.00%) |
Nov 16, 2021 | 7.590 | 7.800 | 7.450 | 7.600 | 252,125 | -0.09(-1.17%) |
Nov 15, 2021 | 8.140 | 8.140 | 7.420 | 7.690 | 1,657,259 | -0.23(-2.90%) |
Nov 12, 2021 | 8.640 | 8.825 | 7.800 | 7.920 | 1,575,362 | -0.33(-4.00%) |
Nov 11, 2021 | 8.390 | 8.980 | 8.180 | 8.250 | 177,592 | +0.01(+0.12%) |
Nov 10, 2021 | 8.130 | 8.240 | 258,389 | +0.23(+2.87%) | ||
Nov 09, 2021 | 7.770 | 8.310 | 7.590 | 8.010 | 284,512 | +0.30(+3.89%) |
Nov 08, 2021 | 7.520 | 8.050 | 7.520 | 7.710 | 201,038 | +0.18(+2.39%) |
Nov 05, 2021 | 7.510 | 7.680 | 7.070 | 7.530 | 217,800 | -0.03(-0.40%) |
Nov 04, 2021 | 8.240 | 8.606 | 7.370 | 7.560 | 378,173 | -0.50(-6.20%) |
Nov 03, 2021 | 9.410 | 9.410 | 7.980 | 8.060 | 448,264 | -1.35(-14.35%) |
Nov 02, 2021 | 9.990 | 10.03 | 8.800 | 9.410 | 212,397 | -0.43(-4.37%) |