Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.310 | 3.420 | 3.360 | 102,700 | +0.02(+0.60%) | |
Jan 28, 2022 | 3.330 | 3.480 | 3.250 | 3.340 | 83,060 | +0.04(+1.21%) |
Jan 27, 2022 | 3.450 | 3.560 | 3.270 | 3.300 | 123,421 | -0.18(-5.17%) |
Jan 26, 2022 | 3.460 | 3.720 | 3.410 | 3.480 | 196,316 | +0.00(+0.00%) |
Jan 25, 2022 | 3.100 | 3.730 | 3.080 | 3.480 | 189,163 | +0.39(+12.62%) |
Jan 24, 2022 | 3.180 | 3.349 | 3.090 | 3.090 | 321,364 | -0.32(-9.38%) |
Jan 21, 2022 | 3.600 | 3.640 | 3.370 | 3.410 | 134,106 | -0.25(-6.83%) |
Jan 20, 2022 | 3.640 | 3.800 | 3.580 | 3.660 | 249,295 | +0.02(+0.55%) |
Jan 19, 2022 | 3.770 | 3.910 | 3.640 | 3.640 | 153,701 | -0.10(-2.67%) |
Jan 18, 2022 | 3.950 | 3.950 | 3.714 | 3.740 | 105,489 | -0.25(-6.27%) |
Jan 14, 2022 | 3.990 | 0 | +0.07(+1.79%) | |||
Jan 13, 2022 | 4.170 | 4.175 | 3.880 | 3.920 | 154,540 | -0.25(-6.00%) |
Jan 12, 2022 | 4.290 | 4.380 | 4.170 | 4.170 | 154,546 | -0.13(-3.02%) |
Jan 11, 2022 | 4.200 | 4.430 | 4.200 | 4.300 | 175,228 | +0.05(+1.18%) |
Jan 10, 2022 | 4.300 | 4.301 | 4.020 | 4.250 | 126,061 | -0.02(-0.47%) |
Jan 07, 2022 | 4.210 | 4.335 | 4.160 | 4.270 | 74,858 | +0.05(+1.18%) |
Jan 06, 2022 | 4.400 | 4.521 | 4.111 | 4.220 | 228,439 | -0.31(-6.84%) |
Jan 05, 2022 | 4.710 | 4.930 | 4.450 | 4.530 | 519,973 | -0.25(-5.23%) |
Jan 04, 2022 | 5.350 | 5.650 | 4.549 | 4.780 | 1,544,736 | -0.20(-4.02%) |
Jan 03, 2022 | 4.680 | 5.100 | 4.580 | 4.980 | 403,266 | +0.31(+6.64%) |
Dec 31, 2021 | 4.650 | 4.980 | 4.580 | 4.670 | 386,884 | -0.02(-0.43%) |
Dec 30, 2021 | 4.700 | 4.885 | 4.650 | 4.690 | 269,828 | -0.04(-0.85%) |
Dec 29, 2021 | 4.670 | 4.838 | 4.500 | 4.730 | 598,902 | +0.07(+1.50%) |
Dec 28, 2021 | 4.750 | 4.820 | 4.560 | 4.660 | 360,557 | -0.19(-3.92%) |
Dec 27, 2021 | 5.050 | 5.070 | 4.720 | 4.850 | 299,951 | -0.27(-5.27%) |
Dec 23, 2021 | 4.810 | 5.380 | 4.810 | 5.120 | 1,961,104 | +0.31(+6.44%) |
Dec 22, 2021 | 4.400 | 4.900 | 4.380 | 4.810 | 681,393 | +0.34(+7.61%) |
Dec 21, 2021 | 4.370 | 4.800 | 4.310 | 4.470 | 669,174 | +0.27(+6.43%) |
Dec 20, 2021 | 4.360 | 4.490 | 4.120 | 4.200 | 637,445 | -0.09(-2.10%) |
Dec 17, 2021 | 4.150 | 4.350 | 3.940 | 4.290 | 233,054 | +0.10(+2.39%) |
Dec 16, 2021 | 4.800 | 4.800 | 4.180 | 4.190 | 823,253 | -0.51(-10.85%) |
Dec 15, 2021 | 4.160 | 5.210 | 4.150 | 4.700 | 1,313,231 | +0.44(+10.33%) |
Dec 14, 2021 | 4.220 | 4.500 | 4.140 | 4.260 | 1,354,997 | +0.05(+1.19%) |
Dec 13, 2021 | 4.400 | 4.600 | 4.120 | 4.210 | 570,232 | -0.25(-5.61%) |
Dec 10, 2021 | 4.830 | 5.090 | 4.420 | 4.460 | 934,966 | -0.36(-7.47%) |
Dec 09, 2021 | 5.800 | 6.280 | 4.740 | 4.820 | 2,711,717 | -0.96(-16.61%) |
Dec 08, 2021 | 6.000 | 6.570 | 5.680 | 5.780 | 7,498,491 | +0.06(+1.05%) |
Dec 07, 2021 | 5.920 | 6.300 | 5.150 | 5.720 | 6,789,498 | -1.22(-17.58%) |
Dec 06, 2021 | 4.240 | 7.510 | 4.160 | 6.940 | 34,825,396 | +2.35(+51.20%) |
Dec 03, 2021 | 3.870 | 4.870 | 3.870 | 4.590 | 8,307,690 | +0.51(+12.47%) |
Dec 02, 2021 | 3.710 | 4.280 | 3.700 | 4.081 | 3,000,529 | -0.02(-0.46%) |
Dec 01, 2021 | 4.120 | 4.400 | 3.670 | 4.100 | 12,634,313 | -0.93(-18.49%) |
Nov 30, 2021 | 4.130 | 4.800 | 4.030 | 5.030 | 207,330,880 | +2.83(+128.64%) |
Nov 29, 2021 | 2.230 | 2.250 | 2.200 | 2.200 | 14,713,220 | -0.03(-1.34%) |
Nov 26, 2021 | 2.240 | 2.261 | 2.200 | 2.230 | 21,895 | -0.05(-2.20%) |
Nov 24, 2021 | 2.320 | 2.320 | 2.250 | 2.280 | 37,161 | -0.04(-1.72%) |
Nov 23, 2021 | 2.300 | 2.350 | 2.270 | 2.320 | 15,625 | +0.05(+2.20%) |
Nov 22, 2021 | 2.470 | 2.470 | 2.270 | 2.270 | 54,521 | -0.22(-8.84%) |
Nov 19, 2021 | 2.550 | 2.560 | 2.490 | 2.490 | 13,819 | -0.06(-2.35%) |
Nov 18, 2021 | 2.560 | 2.550 | 2.550 | 2.550 | 11,349 | -0.01(-0.39%) |
Nov 17, 2021 | 2.600 | 2.606 | 2.560 | 2.560 | 18,025 | -0.04(-1.54%) |
Nov 16, 2021 | 2.690 | 2.740 | 2.600 | 2.600 | 29,692 | -0.11(-4.06%) |
Nov 15, 2021 | 2.690 | 2.750 | 2.690 | 2.710 | 25,814 | +0.02(+0.74%) |
Nov 12, 2021 | 2.660 | 2.710 | 2.635 | 2.690 | 43,360 | +0.00(+0.00%) |
Nov 11, 2021 | 2.990 | 2.990 | 2.680 | 2.690 | 70,298 | -0.19(-6.60%) |
Nov 10, 2021 | 2.770 | 2.880 | 284,911 | -0.32(-10.04%) | ||
Nov 09, 2021 | 3.020 | 3.290 | 3.020 | 3.201 | 223,914 | +0.18(+6.01%) |
Nov 08, 2021 | 3.030 | 3.070 | 2.850 | 3.020 | 344,473 | +0.34(+12.69%) |
Nov 05, 2021 | 2.640 | 2.750 | 2.640 | 2.680 | 54,301 | -0.02(-0.74%) |
Nov 04, 2021 | 2.716 | 2.743 | 2.690 | 2.700 | 8,172 | -0.02(-0.74%) |
Nov 03, 2021 | 2.660 | 2.740 | 2.660 | 2.720 | 15,129 | +0.03(+1.12%) |
Nov 02, 2021 | 2.600 | 2.730 | 2.600 | 2.690 | 19,200 | +0.08(+3.07%) |