Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.410 | 4.830 | 375,439 | +0.61(+14.45%) | ||
Jan 28, 2022 | 4.280 | 4.410 | 4.160 | 4.220 | 141,632 | -0.27(-6.01%) |
Jan 27, 2022 | 4.620 | 4.620 | 4.270 | 4.490 | 147,570 | -0.05(-1.10%) |
Jan 26, 2022 | 4.570 | 4.590 | 4.220 | 4.540 | 269,314 | +0.08(+1.79%) |
Jan 25, 2022 | 4.540 | 4.600 | 4.170 | 4.460 | 326,561 | -0.09(-1.98%) |
Jan 24, 2022 | 4.450 | 4.620 | 3.800 | 4.550 | 776,074 | +0.00(+0.00%) |
Jan 21, 2022 | 4.780 | 4.810 | 4.530 | 4.550 | 239,061 | -0.27(-5.60%) |
Jan 20, 2022 | 5.060 | 5.100 | 4.750 | 4.820 | 213,436 | -0.17(-3.41%) |
Jan 19, 2022 | 5.090 | 5.120 | 4.680 | 4.990 | 708,009 | -0.01(-0.20%) |
Jan 18, 2022 | 4.950 | 5.050 | 4.800 | 5.000 | 210,509 | +0.00(+0.00%) |
Jan 17, 2022 | 5.100 | 5.140 | 4.930 | 5.000 | 48,866 | -0.17(-3.29%) |
Jan 14, 2022 | 5.040 | 5.200 | 4.910 | 5.170 | 285,028 | +0.02(+0.39%) |
Jan 13, 2022 | 5.100 | 5.200 | 4.860 | 5.150 | 371,675 | -0.05(-0.96%) |
Jan 12, 2022 | 4.990 | 5.250 | 4.670 | 5.200 | 569,428 | +0.26(+5.26%) |
Jan 11, 2022 | 4.800 | 5.040 | 4.680 | 4.940 | 534,600 | +0.08(+1.65%) |
Jan 10, 2022 | 4.550 | 4.950 | 4.450 | 4.860 | 481,146 | +0.21(+4.52%) |
Jan 07, 2022 | 4.360 | 4.650 | 4.260 | 4.650 | 262,640 | +0.53(+12.86%) |
Jan 06, 2022 | 3.930 | 4.320 | 3.850 | 4.120 | 238,712 | +0.19(+4.83%) |
Jan 05, 2022 | 4.110 | 4.130 | 3.930 | 3.930 | 278,873 | -0.12(-2.96%) |
Jan 04, 2022 | 4.130 | 4.190 | 4.030 | 4.050 | 175,293 | -0.05(-1.22%) |
Dec 31, 2021 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) | |
Dec 30, 2021 | 4.340 | 4.340 | 4.160 | 4.200 | 301,124 | -0.15(-3.45%) |
Dec 29, 2021 | 4.440 | 4.440 | 4.150 | 4.350 | 514,566 | -0.30(-6.45%) |
Dec 24, 2021 | 4.650 | 4.650 | 4.650 | 0 | +0.12(+2.65%) | |
Dec 23, 2021 | 4.570 | 4.700 | 4.530 | 4.530 | 108,590 | -0.02(-0.44%) |
Dec 22, 2021 | 4.490 | 4.570 | 4.410 | 4.550 | 98,186 | +0.11(+2.48%) |
Dec 21, 2021 | 4.280 | 4.540 | 4.260 | 4.440 | 108,906 | +0.13(+3.02%) |
Dec 20, 2021 | 4.470 | 4.500 | 4.010 | 4.310 | 231,706 | -0.25(-5.48%) |
Dec 17, 2021 | 4.550 | 4.630 | 4.360 | 4.560 | 194,988 | -0.13(-2.77%) |
Dec 16, 2021 | 4.750 | 4.880 | 4.500 | 4.690 | 132,538 | -0.08(-1.68%) |
Dec 15, 2021 | 4.810 | 4.970 | 4.470 | 4.770 | 149,472 | -0.09(-1.85%) |
Dec 14, 2021 | 4.720 | 5.050 | 4.480 | 4.860 | 200,834 | +0.19(+4.07%) |
Dec 13, 2021 | 5.000 | 5.010 | 4.500 | 4.670 | 171,508 | -0.29(-5.85%) |
Dec 10, 2021 | 5.050 | 5.090 | 4.910 | 4.960 | 60,733 | -0.04(-0.80%) |
Dec 09, 2021 | 5.110 | 5.150 | 4.950 | 5.000 | 115,593 | -0.13(-2.53%) |
Dec 08, 2021 | 4.750 | 5.130 | 4.560 | 5.130 | 223,378 | +0.49(+10.56%) |
Dec 07, 2021 | 4.700 | 4.830 | 4.540 | 4.640 | 313,774 | -0.38(-7.57%) |
Dec 06, 2021 | 5.070 | 5.280 | 4.620 | 5.020 | 300,640 | +0.08(+1.62%) |
Dec 03, 2021 | 4.950 | 5.190 | 4.830 | 4.940 | 485,888 | +0.07(+1.44%) |
Dec 02, 2021 | 4.770 | 4.930 | 4.740 | 4.870 | 335,757 | -0.02(-0.41%) |
Dec 01, 2021 | 5.010 | 5.010 | 4.650 | 4.890 | 248,355 | +0.02(+0.41%) |
Nov 30, 2021 | 5.150 | 5.150 | 4.750 | 4.870 | 172,364 | -0.18(-3.56%) |
Nov 29, 2021 | 5.350 | 5.350 | 5.000 | 5.050 | 211,537 | -0.25(-4.72%) |
Nov 26, 2021 | 5.280 | 5.360 | 5.040 | 5.300 | 147,736 | -0.01(-0.19%) |
Nov 25, 2021 | 5.360 | 5.400 | 5.260 | 5.310 | 23,398 | +0.07(+1.34%) |
Nov 24, 2021 | 5.280 | 5.490 | 5.200 | 5.240 | 294,628 | +0.35(+7.16%) |
Nov 23, 2021 | 4.950 | 5.290 | 4.830 | 4.890 | 304,697 | -0.04(-0.81%) |
Nov 22, 2021 | 5.390 | 5.390 | 4.890 | 4.930 | 268,000 | -0.26(-5.01%) |
Nov 19, 2021 | 5.300 | 5.380 | 5.150 | 5.190 | 183,593 | -0.01(-0.19%) |
Nov 18, 2021 | 5.790 | 5.360 | 5.030 | 5.200 | 439,857 | -0.55(-9.57%) |
Nov 17, 2021 | 5.990 | 6.160 | 5.660 | 5.750 | 286,035 | -0.09(-1.54%) |
Nov 16, 2021 | 6.020 | 6.150 | 5.640 | 5.840 | 458,653 | -0.16(-2.67%) |
Nov 15, 2021 | 6.600 | 6.930 | 5.870 | 6.000 | 551,067 | -0.36(-5.66%) |
Nov 12, 2021 | 6.190 | 6.780 | 6.120 | 6.360 | 796,839 | +0.32(+5.30%) |
Nov 11, 2021 | 5.620 | 6.190 | 5.500 | 6.040 | 649,017 | +0.54(+9.82%) |
Nov 10, 2021 | 5.360 | 5.500 | 347,337 | +0.08(+1.48%) | ||
Nov 09, 2021 | 5.250 | 5.540 | 5.070 | 5.420 | 578,129 | +0.19(+3.63%) |
Nov 08, 2021 | 4.640 | 5.540 | 4.640 | 5.230 | 888,248 | +0.90(+20.79%) |
Nov 05, 2021 | 4.300 | 4.580 | 4.060 | 4.330 | 530,139 | +0.08(+1.88%) |
Nov 04, 2021 | 4.480 | 4.500 | 4.250 | 4.250 | 310,026 | -0.23(-5.13%) |
Nov 03, 2021 | 4.600 | 4.600 | 4.450 | 4.480 | 333,883 | -0.19(-4.07%) |
Nov 02, 2021 | 4.740 | 4.750 | 4.600 | 4.670 | 189,537 | +0.03(+0.65%) |