Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.540 | 2.800 | 2.800 | 37,794 | +0.36(+14.75%) | |
Jan 28, 2022 | 2.330 | 2.480 | 2.250 | 2.440 | 12,290 | +0.11(+4.72%) |
Jan 27, 2022 | 2.500 | 2.500 | 2.280 | 2.330 | 25,865 | -0.25(-9.69%) |
Jan 26, 2022 | 2.750 | 2.770 | 2.510 | 2.580 | 51,422 | -0.07(-2.64%) |
Jan 25, 2022 | 2.650 | 2.700 | 2.390 | 2.650 | 30,589 | +0.02(+0.76%) |
Jan 24, 2022 | 2.550 | 2.630 | 2.190 | 2.630 | 99,084 | -0.02(-0.75%) |
Jan 21, 2022 | 2.900 | 2.900 | 2.610 | 2.650 | 30,936 | -0.24(-8.30%) |
Jan 20, 2022 | 3.080 | 3.190 | 2.880 | 2.890 | 23,776 | -0.09(-3.02%) |
Jan 19, 2022 | 3.200 | 3.250 | 2.980 | 2.980 | 39,122 | -0.28(-8.59%) |
Jan 18, 2022 | 3.440 | 3.520 | 3.240 | 3.260 | 14,016 | -0.24(-6.86%) |
Jan 17, 2022 | 3.550 | 3.580 | 3.330 | 3.500 | 10,757 | +0.03(+0.86%) |
Jan 14, 2022 | 3.550 | 3.580 | 3.390 | 3.470 | 49,532 | -0.08(-2.25%) |
Jan 13, 2022 | 3.940 | 3.940 | 3.540 | 3.550 | 31,693 | -0.27(-7.07%) |
Jan 12, 2022 | 4.020 | 4.090 | 3.760 | 3.820 | 12,007 | -0.13(-3.29%) |
Jan 11, 2022 | 3.800 | 4.140 | 3.800 | 3.950 | 32,284 | +0.10(+2.60%) |
Jan 10, 2022 | 3.800 | 4.000 | 3.700 | 3.850 | 32,564 | +0.10(+2.67%) |
Jan 07, 2022 | 3.840 | 3.950 | 3.710 | 3.750 | 26,813 | +0.05(+1.35%) |
Jan 06, 2022 | 3.940 | 3.950 | 3.550 | 3.700 | 51,167 | -0.18(-4.64%) |
Jan 05, 2022 | 4.380 | 4.510 | 3.850 | 3.880 | 91,855 | -0.50(-11.42%) |
Jan 04, 2022 | 4.260 | 4.460 | 4.200 | 4.380 | 27,099 | +0.26(+6.31%) |
Dec 31, 2021 | 4.120 | 4.120 | 4.120 | 0 | -0.11(-2.60%) | |
Dec 30, 2021 | 4.380 | 4.530 | 4.220 | 4.230 | 97,064 | -0.23(-5.16%) |
Dec 29, 2021 | 5.110 | 5.260 | 4.210 | 4.460 | 267,013 | -0.96(-17.71%) |
Dec 24, 2021 | 5.420 | 5.420 | 5.420 | 0 | +0.29(+5.65%) | |
Dec 23, 2021 | 4.610 | 5.240 | 4.610 | 5.130 | 31,241 | +0.43(+9.15%) |
Dec 22, 2021 | 4.790 | 4.790 | 4.630 | 4.700 | 24,309 | -0.10(-2.08%) |
Dec 21, 2021 | 4.520 | 4.850 | 4.520 | 4.800 | 60,411 | +0.37(+8.35%) |
Dec 20, 2021 | 4.420 | 4.580 | 4.290 | 4.430 | 35,774 | -0.34(-7.13%) |
Dec 17, 2021 | 4.340 | 4.820 | 4.190 | 4.770 | 19,934 | +0.32(+7.19%) |
Dec 16, 2021 | 4.620 | 4.770 | 4.360 | 4.450 | 38,723 | -0.17(-3.68%) |
Dec 15, 2021 | 4.500 | 4.640 | 4.220 | 4.620 | 24,142 | +0.02(+0.43%) |
Dec 14, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 23,297 | -0.34(-6.88%) |
Dec 13, 2021 | 5.550 | 5.550 | 4.660 | 4.940 | 19,402 | -0.23(-4.45%) |
Dec 10, 2021 | 5.550 | 5.670 | 5.060 | 5.170 | 23,910 | -0.35(-6.34%) |
Dec 09, 2021 | 6.000 | 6.030 | 5.450 | 5.520 | 12,417 | -0.47(-7.85%) |
Dec 08, 2021 | 5.670 | 6.170 | 5.670 | 5.990 | 15,281 | +0.25(+4.36%) |
Dec 07, 2021 | 5.700 | 5.920 | 5.600 | 5.740 | 52,824 | +0.38(+7.09%) |
Dec 06, 2021 | 5.000 | 5.440 | 4.640 | 5.360 | 36,645 | +0.21(+4.08%) |
Dec 03, 2021 | 5.380 | 5.380 | 5.010 | 5.150 | 29,581 | -0.49(-8.69%) |
Dec 02, 2021 | 5.620 | 5.640 | 5.300 | 5.640 | 10,266 | +0.20(+3.68%) |
Dec 01, 2021 | 5.700 | 6.260 | 5.370 | 5.440 | 43,876 | -0.77(-12.40%) |
Nov 30, 2021 | 6.250 | 6.360 | 5.700 | 6.210 | 39,155 | -0.10(-1.58%) |
Nov 29, 2021 | 6.750 | 6.750 | 6.200 | 6.310 | 26,052 | -0.40(-5.96%) |
Nov 26, 2021 | 6.370 | 6.830 | 6.350 | 6.710 | 24,406 | -0.34(-4.82%) |
Nov 25, 2021 | 7.030 | 7.070 | 6.990 | 7.050 | 3,677 | +0.01(+0.14%) |
Nov 24, 2021 | 6.390 | 7.130 | 6.390 | 7.040 | 17,246 | +0.34(+5.07%) |
Nov 23, 2021 | 6.510 | 7.190 | 6.510 | 6.700 | 16,821 | -0.10(-1.47%) |
Nov 22, 2021 | 7.300 | 7.300 | 6.510 | 6.800 | 45,523 | -0.50(-6.85%) |
Nov 19, 2021 | 8.000 | 8.040 | 7.210 | 7.300 | 95,176 | -0.30(-3.95%) |
Nov 18, 2021 | 9.000 | 9.000 | 7.570 | 7.600 | 94,836 | -1.62(-17.57%) |
Nov 17, 2021 | 10.20 | 10.20 | 9.180 | 9.220 | 16,141 | -1.08(-10.49%) |
Nov 16, 2021 | 10.60 | 10.60 | 9.810 | 10.30 | 22,376 | -0.30(-2.83%) |
Nov 15, 2021 | 11.50 | 12.00 | 10.55 | 10.60 | 52,565 | -0.50(-4.50%) |
Nov 12, 2021 | 10.41 | 11.13 | 9.810 | 11.10 | 44,086 | +1.66(+17.58%) |
Nov 11, 2021 | 9.250 | 9.640 | 9.250 | 9.440 | 5,861 | +0.59(+6.67%) |
Nov 10, 2021 | 9.500 | 8.850 | 8,461 | -0.98(-9.97%) | ||
Nov 09, 2021 | 10.00 | 10.00 | 8.900 | 9.830 | 23,780 | -0.19(-1.90%) |
Nov 08, 2021 | 8.520 | 10.02 | 8.120 | 10.02 | 33,424 | +1.98(+24.63%) |
Nov 05, 2021 | 8.400 | 8.400 | 7.700 | 8.040 | 31,579 | -0.42(-4.96%) |
Nov 04, 2021 | 8.790 | 8.790 | 8.430 | 8.460 | 1,380 | -0.09(-1.05%) |
Nov 03, 2021 | 8.250 | 8.880 | 8.250 | 8.550 | 8,166 | +0.19(+2.27%) |
Nov 02, 2021 | 8.500 | 8.500 | 8.130 | 8.360 | 8,065 | -0.33(-3.80%) |