Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.940 | 4.130 | 3.940 | 4.095 | 6,537 | +0.08(+1.87%) |
Jan 28, 2022 | 3.865 | 4.020 | 3.865 | 4.020 | 5,255 | +0.08(+2.03%) |
Jan 27, 2022 | 4.060 | 4.060 | 3.900 | 3.940 | 12,526 | -0.13(-3.19%) |
Jan 26, 2022 | 4.120 | 4.140 | 3.980 | 4.070 | 20,899 | -0.01(-0.25%) |
Jan 25, 2022 | 4.150 | 4.240 | 4.000 | 4.080 | 37,740 | -0.04(-0.97%) |
Jan 24, 2022 | 4.290 | 4.350 | 4.120 | 4.120 | 43,872 | -0.35(-7.83%) |
Jan 21, 2022 | 4.510 | 4.560 | 4.420 | 4.470 | 18,804 | -0.06(-1.32%) |
Jan 20, 2022 | 4.650 | 4.785 | 4.250 | 4.530 | 19,028 | -0.04(-0.88%) |
Jan 19, 2022 | 4.750 | 4.790 | 4.470 | 4.570 | 64,841 | -0.24(-4.99%) |
Jan 18, 2022 | 4.750 | 4.870 | 4.750 | 4.810 | 49,813 | -0.12(-2.43%) |
Jan 14, 2022 | 4.930 | 0 | +0.08(+1.65%) | |||
Jan 13, 2022 | 4.840 | 4.910 | 4.830 | 4.850 | 5,535 | -0.02(-0.41%) |
Jan 12, 2022 | 4.880 | 4.900 | 4.800 | 4.870 | 41,059 | -0.03(-0.61%) |
Jan 11, 2022 | 4.880 | 5.000 | 4.870 | 4.900 | 67,197 | -0.13(-2.58%) |
Jan 10, 2022 | 4.910 | 5.130 | 4.865 | 5.030 | 58,696 | +0.21(+4.36%) |
Jan 07, 2022 | 4.800 | 4.870 | 4.760 | 4.820 | 18,099 | +0.06(+1.26%) |
Jan 06, 2022 | 4.660 | 4.800 | 4.660 | 4.760 | 57,992 | +0.11(+2.37%) |
Jan 05, 2022 | 4.830 | 4.840 | 4.650 | 4.650 | 119,367 | -0.18(-3.73%) |
Jan 04, 2022 | 4.920 | 4.955 | 4.800 | 4.830 | 155,829 | -0.21(-4.17%) |
Jan 03, 2022 | 5.000 | 5.090 | 4.880 | 5.040 | 184,746 | +0.04(+0.80%) |
Dec 31, 2021 | 4.930 | 5.120 | 4.890 | 5.000 | 100,267 | +0.06(+1.21%) |
Dec 30, 2021 | 4.780 | 5.000 | 4.780 | 4.940 | 86,484 | +0.00(+0.00%) |
Dec 29, 2021 | 4.940 | 5.010 | 4.860 | 4.940 | 192,774 | -0.14(-2.76%) |
Dec 28, 2021 | 4.790 | 5.160 | 4.790 | 5.080 | 336,130 | +0.20(+4.10%) |
Dec 27, 2021 | 5.140 | 5.140 | 4.780 | 4.880 | 393,727 | -0.52(-9.63%) |
Dec 23, 2021 | 5.330 | 5.450 | 5.290 | 5.400 | 366,632 | -0.23(-4.12%) |
Dec 22, 2021 | 5.110 | 6.380 | 5.020 | 5.632 | 2,088,882 | +0.33(+6.27%) |
Dec 21, 2021 | 5.250 | 5.330 | 5.050 | 5.300 | 627,698 | -0.35(-6.19%) |
Dec 20, 2021 | 4.970 | 5.890 | 4.840 | 5.650 | 2,225,749 | +0.56(+11.00%) |
Dec 17, 2021 | 4.380 | 5.750 | 4.250 | 5.090 | 37,910,196 | +1.77(+53.31%) |
Dec 16, 2021 | 3.330 | 3.330 | 3.300 | 3.320 | 8,531 | +0.05(+1.62%) |
Dec 15, 2021 | 3.350 | 3.350 | 3.220 | 3.267 | 10,172 | +0.04(+1.15%) |
Dec 14, 2021 | 3.330 | 3.330 | 3.230 | 3.230 | 20,567 | -0.01(-0.31%) |
Dec 13, 2021 | 3.260 | 3.270 | 3.240 | 3.240 | 17,215 | +0.19(+6.23%) |
Dec 10, 2021 | 3.073 | 3.075 | 3.020 | 3.050 | 12,681 | -0.03(-0.97%) |
Dec 09, 2021 | 3.095 | 3.098 | 3.059 | 3.080 | 2,959 | +0.07(+2.33%) |
Dec 08, 2021 | 3.110 | 3.120 | 3.010 | 3.010 | 15,899 | -0.07(-2.27%) |
Dec 07, 2021 | 3.060 | 3.090 | 3.060 | 3.080 | 11,908 | -0.03(-0.96%) |
Dec 06, 2021 | 3.090 | 3.140 | 3.070 | 3.110 | 7,014 | -0.08(-2.51%) |
Dec 03, 2021 | 3.240 | 3.245 | 3.180 | 3.190 | 15,682 | -0.06(-1.85%) |
Dec 02, 2021 | 3.269 | 3.270 | 3.250 | 3.250 | 2,252 | +0.00(+0.08%) |
Dec 01, 2021 | 3.330 | 3.340 | 3.230 | 3.248 | 11,164 | +0.05(+1.48%) |
Nov 30, 2021 | 3.305 | 3.310 | 3.170 | 3.200 | 5,848 | -0.07(-2.14%) |
Nov 29, 2021 | 3.300 | 3.310 | 3.260 | 3.270 | 4,289 | -0.08(-2.39%) |
Nov 26, 2021 | 3.360 | 3.370 | 3.316 | 3.350 | 6,210 | +0.02(+0.45%) |
Nov 24, 2021 | 3.360 | 3.360 | 3.320 | 3.335 | 2,901 | -0.04(-1.33%) |
Nov 23, 2021 | 3.410 | 3.420 | 3.360 | 3.380 | 8,216 | -0.06(-1.74%) |
Nov 22, 2021 | 3.440 | 3.500 | 3.300 | 3.440 | 3,352 | -0.07(-2.01%) |
Nov 19, 2021 | 3.520 | 3.560 | 3.500 | 3.510 | 4,538 | +0.16(+4.79%) |
Nov 18, 2021 | 3.420 | 3.420 | 3.350 | 3.350 | 19,366 | -0.09(-2.62%) |
Nov 17, 2021 | 3.420 | 3.440 | 3.400 | 3.440 | 3,769 | -0.04(-1.01%) |
Nov 16, 2021 | 3.500 | 3.500 | 3.470 | 3.475 | 2,610 | -0.05(-1.55%) |
Nov 15, 2021 | 3.520 | 3.550 | 3.520 | 3.530 | 5,075 | -0.01(-0.29%) |
Nov 12, 2021 | 3.560 | 3.580 | 3.530 | 3.540 | 2,506 | +0.02(+0.55%) |
Nov 11, 2021 | 3.590 | 3.591 | 3.521 | 3.521 | 2,378 | -0.08(-2.19%) |
Nov 10, 2021 | 3.630 | 3.600 | 4,796 | -0.05(-1.37%) | ||
Nov 09, 2021 | 3.660 | 3.690 | 3.520 | 3.650 | 4,199 | +0.10(+2.81%) |
Nov 08, 2021 | 3.570 | 3.590 | 3.550 | 3.550 | 1,381 | -0.01(-0.28%) |
Nov 05, 2021 | 3.540 | 3.570 | 3.540 | 3.560 | 3,426 | -0.01(-0.28%) |
Nov 04, 2021 | 3.560 | 3.630 | 3.560 | 3.570 | 3,955 | -0.06(-1.65%) |
Nov 03, 2021 | 3.600 | 3.730 | 3.581 | 3.630 | 32,436 | +0.11(+3.27%) |
Nov 02, 2021 | 3.540 | 3.573 | 3.510 | 3.515 | 20,038 | -0.01(-0.42%) |