Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.180 | 3.400 | 793,314 | +0.23(+7.26%) | ||
Jan 28, 2022 | 3.465 | 3.465 | 3.030 | 3.170 | 255,787 | -0.08(-2.46%) |
Jan 27, 2022 | 3.490 | 3.610 | 3.135 | 3.250 | 301,710 | -0.17(-4.97%) |
Jan 26, 2022 | 3.580 | 3.770 | 3.390 | 3.420 | 298,725 | -0.06(-1.72%) |
Jan 25, 2022 | 3.490 | 3.640 | 3.350 | 3.480 | 407,436 | -0.07(-1.97%) |
Jan 24, 2022 | 3.310 | 3.649 | 3.100 | 3.550 | 587,775 | +0.11(+3.20%) |
Jan 21, 2022 | 3.460 | 3.540 | 3.260 | 3.440 | 410,669 | -0.03(-0.86%) |
Jan 20, 2022 | 3.490 | 3.750 | 3.460 | 3.470 | 212,225 | +0.04(+1.17%) |
Jan 19, 2022 | 3.520 | 3.630 | 3.410 | 3.430 | 178,236 | -0.08(-2.28%) |
Jan 18, 2022 | 3.750 | 3.958 | 3.400 | 3.510 | 218,398 | -0.25(-6.65%) |
Jan 14, 2022 | 3.760 | 0 | -0.02(-0.53%) | |||
Jan 13, 2022 | 3.850 | 3.900 | 3.735 | 3.780 | 110,785 | -0.06(-1.56%) |
Jan 12, 2022 | 4.000 | 4.050 | 3.800 | 3.840 | 144,647 | -0.14(-3.52%) |
Jan 11, 2022 | 3.660 | 4.060 | 3.620 | 3.980 | 276,141 | +0.25(+6.70%) |
Jan 10, 2022 | 3.880 | 3.890 | 3.630 | 3.730 | 262,712 | -0.16(-4.11%) |
Jan 07, 2022 | 4.140 | 4.140 | 3.810 | 3.890 | 216,760 | -0.23(-5.58%) |
Jan 06, 2022 | 4.070 | 4.220 | 3.951 | 4.120 | 132,828 | +0.03(+0.73%) |
Jan 05, 2022 | 4.410 | 4.485 | 4.030 | 4.090 | 201,857 | -0.36(-8.09%) |
Jan 04, 2022 | 4.830 | 4.840 | 4.340 | 4.450 | 190,808 | -0.29(-6.12%) |
Jan 03, 2022 | 4.710 | 4.840 | 4.550 | 4.740 | 240,958 | +0.03(+0.64%) |
Dec 31, 2021 | 4.460 | 4.760 | 4.460 | 4.710 | 202,377 | +0.18(+3.97%) |
Dec 30, 2021 | 4.290 | 4.700 | 4.240 | 4.530 | 375,216 | +0.22(+5.10%) |
Dec 29, 2021 | 4.440 | 4.470 | 4.215 | 4.310 | 295,095 | -0.13(-2.93%) |
Dec 28, 2021 | 4.518 | 4.585 | 4.360 | 4.440 | 293,207 | -0.19(-4.10%) |
Dec 27, 2021 | 4.900 | 4.900 | 4.530 | 4.630 | 279,820 | -0.22(-4.54%) |
Dec 23, 2021 | 4.790 | 4.950 | 4.705 | 4.850 | 184,311 | +0.06(+1.25%) |
Dec 22, 2021 | 4.780 | 4.840 | 4.710 | 4.790 | 170,966 | -0.03(-0.62%) |
Dec 21, 2021 | 4.550 | 4.860 | 4.510 | 4.820 | 288,794 | +0.34(+7.59%) |
Dec 20, 2021 | 4.460 | 4.590 | 4.370 | 4.480 | 305,716 | -0.12(-2.61%) |
Dec 17, 2021 | 4.925 | 4.925 | 4.570 | 4.600 | 1,189,927 | -0.22(-4.56%) |
Dec 16, 2021 | 4.980 | 5.360 | 4.780 | 4.820 | 518,244 | -0.07(-1.43%) |
Dec 15, 2021 | 4.820 | 5.020 | 4.330 | 4.890 | 529,694 | +0.09(+1.87%) |
Dec 14, 2021 | 4.800 | 5.070 | 4.600 | 4.800 | 374,776 | -0.25(-4.95%) |
Dec 13, 2021 | 4.800 | 5.100 | 4.700 | 5.050 | 341,306 | +0.31(+6.54%) |
Dec 10, 2021 | 4.950 | 5.030 | 4.722 | 4.740 | 247,279 | -0.21(-4.24%) |
Dec 09, 2021 | 5.000 | 5.140 | 4.920 | 4.950 | 160,020 | -0.20(-3.88%) |
Dec 08, 2021 | 4.990 | 5.270 | 4.880 | 5.150 | 167,278 | +0.22(+4.46%) |
Dec 07, 2021 | 4.830 | 5.250 | 4.610 | 4.930 | 333,678 | +0.11(+2.28%) |
Dec 06, 2021 | 4.640 | 4.870 | 4.420 | 4.820 | 286,990 | +0.15(+3.21%) |
Dec 03, 2021 | 4.980 | 4.980 | 4.380 | 4.670 | 531,580 | -0.30(-6.04%) |
Dec 02, 2021 | 4.770 | 5.000 | 4.640 | 4.970 | 273,373 | +0.19(+3.97%) |
Dec 01, 2021 | 5.470 | 5.500 | 4.730 | 4.780 | 352,884 | -0.52(-9.81%) |
Nov 30, 2021 | 5.350 | 5.450 | 5.040 | 5.300 | 351,294 | -0.10(-1.85%) |
Nov 29, 2021 | 5.340 | 5.450 | 5.150 | 5.400 | 342,380 | +0.09(+1.69%) |
Nov 26, 2021 | 5.390 | 5.460 | 5.150 | 5.310 | 222,814 | -0.33(-5.85%) |
Nov 24, 2021 | 5.540 | 5.780 | 5.450 | 5.640 | 152,062 | -0.06(-1.05%) |
Nov 23, 2021 | 5.580 | 5.830 | 5.520 | 5.700 | 365,467 | +0.04(+0.71%) |
Nov 22, 2021 | 6.000 | 6.000 | 5.640 | 5.660 | 463,260 | -0.36(-5.98%) |
Nov 19, 2021 | 5.870 | 6.300 | 5.810 | 6.020 | 437,652 | +0.13(+2.21%) |
Nov 18, 2021 | 6.090 | 5.980 | 5.580 | 5.890 | 564,756 | -0.24(-3.92%) |
Nov 17, 2021 | 6.460 | 6.600 | 6.100 | 6.130 | 573,406 | -0.19(-3.01%) |
Nov 16, 2021 | 6.660 | 6.660 | 6.030 | 6.320 | 593,839 | -0.44(-6.51%) |
Nov 15, 2021 | 7.300 | 7.300 | 6.350 | 6.760 | 1,033,095 | -0.59(-8.03%) |
Nov 12, 2021 | 7.270 | 7.400 | 6.900 | 7.350 | 629,973 | +0.06(+0.82%) |
Nov 11, 2021 | 6.890 | 7.833 | 6.860 | 7.290 | 3,395,996 | +0.49(+7.21%) |
Nov 10, 2021 | 7.500 | 6.800 | 911,862 | -0.52(-7.10%) | ||
Nov 09, 2021 | 7.480 | 7.500 | 6.960 | 7.320 | 421,264 | -0.20(-2.66%) |
Nov 08, 2021 | 7.240 | 7.640 | 7.070 | 7.520 | 539,629 | +0.31(+4.30%) |
Nov 05, 2021 | 7.020 | 7.280 | 6.876 | 7.210 | 554,753 | +0.31(+4.49%) |
Nov 04, 2021 | 6.940 | 7.295 | 6.690 | 6.900 | 530,778 | -0.03(-0.43%) |
Nov 03, 2021 | 7.410 | 7.410 | 6.750 | 6.930 | 1,119,380 | -0.61(-8.09%) |
Nov 02, 2021 | 7.040 | 9.740 | 6.890 | 7.540 | 11,894,802 | +0.46(+6.50%) |