Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.960 | 5.160 | 4.990 | 155,270 | +0.03(+0.60%) | |
Jan 28, 2022 | 4.940 | 5.290 | 4.700 | 4.960 | 282,332 | +0.01(+0.20%) |
Jan 27, 2022 | 5.600 | 5.850 | 4.900 | 4.950 | 719,601 | -0.61(-10.97%) |
Jan 26, 2022 | 5.620 | 5.980 | 5.360 | 5.560 | 676,841 | +0.03(+0.54%) |
Jan 25, 2022 | 4.870 | 5.600 | 4.790 | 5.530 | 494,891 | +0.57(+11.49%) |
Jan 24, 2022 | 4.700 | 4.990 | 4.152 | 4.960 | 651,889 | -0.01(-0.20%) |
Jan 21, 2022 | 5.020 | 5.230 | 4.840 | 4.970 | 283,719 | -0.17(-3.31%) |
Jan 20, 2022 | 4.930 | 5.663 | 4.810 | 5.140 | 827,962 | +0.21(+4.26%) |
Jan 19, 2022 | 4.950 | 5.070 | 4.540 | 4.930 | 321,959 | +0.05(+1.02%) |
Jan 18, 2022 | 4.390 | 5.150 | 4.270 | 4.880 | 821,523 | +0.35(+7.73%) |
Jan 14, 2022 | 4.530 | 0 | +0.23(+5.35%) | |||
Jan 13, 2022 | 4.380 | 4.550 | 4.260 | 4.300 | 280,001 | -0.09(-2.05%) |
Jan 12, 2022 | 4.640 | 4.900 | 4.240 | 4.390 | 370,646 | -0.19(-4.15%) |
Jan 11, 2022 | 4.170 | 4.625 | 4.100 | 4.580 | 277,590 | +0.44(+10.63%) |
Jan 10, 2022 | 4.190 | 4.350 | 3.900 | 4.140 | 225,836 | -0.17(-3.94%) |
Jan 07, 2022 | 4.050 | 4.350 | 4.000 | 4.310 | 245,455 | +0.32(+8.02%) |
Jan 06, 2022 | 3.930 | 4.200 | 3.840 | 3.990 | 183,198 | +0.13(+3.37%) |
Jan 05, 2022 | 4.070 | 4.280 | 3.780 | 3.860 | 442,247 | -0.12(-3.02%) |
Jan 04, 2022 | 3.580 | 4.300 | 3.560 | 3.980 | 729,658 | +0.48(+13.71%) |
Jan 03, 2022 | 3.130 | 3.550 | 3.130 | 3.500 | 594,984 | +0.40(+12.90%) |
Dec 31, 2021 | 3.020 | 3.120 | 3.020 | 3.100 | 198,134 | +0.03(+0.98%) |
Dec 30, 2021 | 3.030 | 3.190 | 3.010 | 3.070 | 249,786 | +0.02(+0.66%) |
Dec 29, 2021 | 3.150 | 3.150 | 2.970 | 3.050 | 353,565 | -0.07(-2.24%) |
Dec 28, 2021 | 3.340 | 3.410 | 3.110 | 3.120 | 226,636 | -0.24(-7.14%) |
Dec 27, 2021 | 3.400 | 3.510 | 3.260 | 3.360 | 215,923 | -0.03(-0.88%) |
Dec 23, 2021 | 3.310 | 3.400 | 3.250 | 3.390 | 184,831 | +0.12(+3.67%) |
Dec 22, 2021 | 3.260 | 3.410 | 3.170 | 3.270 | 155,007 | +0.00(+0.00%) |
Dec 21, 2021 | 3.160 | 3.400 | 3.160 | 3.270 | 194,021 | +0.16(+5.14%) |
Dec 20, 2021 | 3.070 | 3.200 | 2.950 | 3.110 | 229,287 | -0.07(-2.20%) |
Dec 17, 2021 | 3.090 | 3.340 | 2.960 | 3.180 | 170,659 | +0.03(+0.95%) |
Dec 16, 2021 | 3.320 | 3.450 | 3.110 | 3.150 | 320,000 | -0.07(-2.17%) |
Dec 15, 2021 | 3.090 | 3.280 | 2.970 | 3.220 | 397,507 | +0.11(+3.54%) |
Dec 14, 2021 | 3.110 | 3.405 | 3.070 | 3.110 | 241,437 | -0.21(-6.33%) |
Dec 13, 2021 | 3.440 | 3.530 | 3.230 | 3.320 | 323,618 | -0.25(-7.00%) |
Dec 10, 2021 | 4.200 | 4.490 | 3.330 | 3.570 | 1,132,133 | -0.43(-10.75%) |
Dec 09, 2021 | 3.960 | 4.095 | 3.810 | 4.000 | 372,381 | -0.03(-0.74%) |
Dec 08, 2021 | 4.030 | 4.155 | 3.940 | 4.030 | 262,874 | +0.07(+1.77%) |
Dec 07, 2021 | 3.760 | 4.110 | 3.759 | 3.960 | 336,435 | +0.39(+10.92%) |
Dec 06, 2021 | 3.120 | 3.640 | 3.050 | 3.570 | 308,627 | +0.48(+15.72%) |
Dec 03, 2021 | 3.540 | 3.590 | 3.030 | 3.085 | 549,428 | -0.42(-11.86%) |
Dec 02, 2021 | 3.560 | 3.645 | 3.350 | 3.500 | 258,924 | -0.04(-1.13%) |
Dec 01, 2021 | 4.060 | 4.070 | 3.535 | 3.540 | 329,439 | -0.46(-11.50%) |
Nov 30, 2021 | 4.030 | 4.110 | 3.850 | 4.000 | 186,196 | -0.12(-2.91%) |
Nov 29, 2021 | 4.190 | 4.300 | 3.960 | 4.120 | 145,529 | -0.01(-0.24%) |
Nov 26, 2021 | 3.880 | 4.170 | 3.750 | 4.130 | 284,504 | +0.02(+0.49%) |
Nov 24, 2021 | 3.850 | 4.170 | 3.834 | 4.110 | 230,976 | +0.26(+6.75%) |
Nov 23, 2021 | 3.780 | 3.990 | 3.710 | 3.850 | 224,014 | +0.12(+3.22%) |
Nov 22, 2021 | 3.920 | 4.045 | 3.670 | 3.730 | 435,620 | -0.24(-6.05%) |
Nov 19, 2021 | 4.050 | 4.130 | 3.870 | 3.970 | 404,782 | -0.16(-3.87%) |
Nov 18, 2021 | 4.200 | 4.220 | 4.100 | 4.130 | 160,640 | -0.12(-2.82%) |
Nov 17, 2021 | 4.360 | 4.490 | 4.170 | 4.250 | 223,559 | -0.12(-2.75%) |
Nov 16, 2021 | 4.160 | 4.457 | 4.110 | 4.370 | 185,605 | +0.17(+4.05%) |
Nov 15, 2021 | 4.170 | 4.270 | 3.970 | 4.200 | 451,304 | +0.04(+0.96%) |
Nov 12, 2021 | 4.310 | 4.400 | 4.100 | 4.160 | 523,698 | -0.22(-5.02%) |
Nov 11, 2021 | 4.510 | 4.575 | 4.250 | 4.380 | 391,573 | -0.13(-2.88%) |
Nov 10, 2021 | 4.690 | 4.510 | 278,635 | -0.26(-5.45%) | ||
Nov 09, 2021 | 4.910 | 4.972 | 4.560 | 4.770 | 351,127 | -0.16(-3.25%) |
Nov 08, 2021 | 5.000 | 5.290 | 4.840 | 4.930 | 662,399 | +0.06(+1.23%) |
Nov 05, 2021 | 5.200 | 5.433 | 4.840 | 4.870 | 1,303,367 | -0.12(-2.40%) |
Nov 04, 2021 | 4.950 | 5.190 | 4.830 | 4.990 | 470,484 | +0.12(+2.46%) |
Nov 03, 2021 | 4.470 | 4.900 | 4.400 | 4.870 | 360,548 | +0.32(+7.03%) |
Nov 02, 2021 | 4.530 | 4.590 | 4.450 | 4.550 | 313,044 | +0.05(+1.11%) |