Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.960 | 6.135 | 6.020 | 1,675,203 | +0.01(+0.17%) | |
Jan 28, 2022 | 5.890 | 6.095 | 5.780 | 6.010 | 2,250,127 | +0.07(+1.18%) |
Jan 27, 2022 | 6.270 | 6.630 | 5.885 | 5.940 | 3,244,844 | -0.15(-2.46%) |
Jan 26, 2022 | 5.950 | 6.185 | 5.810 | 6.090 | 4,404,307 | +0.26(+4.46%) |
Jan 25, 2022 | 5.250 | 5.915 | 5.115 | 5.830 | 3,258,009 | +0.53(+10.00%) |
Jan 24, 2022 | 4.840 | 5.330 | 4.820 | 5.300 | 3,228,377 | +0.24(+4.74%) |
Jan 21, 2022 | 5.220 | 5.338 | 5.020 | 5.060 | 3,645,860 | -0.23(-4.35%) |
Jan 20, 2022 | 5.460 | 5.680 | 5.280 | 5.290 | 3,512,042 | -0.24(-4.34%) |
Jan 19, 2022 | 5.740 | 5.770 | 5.480 | 5.530 | 2,997,139 | -0.10(-1.78%) |
Jan 18, 2022 | 6.100 | 6.120 | 5.620 | 5.630 | 3,438,396 | -0.37(-6.17%) |
Jan 14, 2022 | 6.000 | 0 | +0.29(+5.08%) | |||
Jan 13, 2022 | 5.780 | 5.980 | 5.665 | 5.710 | 3,507,316 | -0.07(-1.21%) |
Jan 12, 2022 | 5.860 | 5.930 | 5.640 | 5.780 | 3,986,144 | -0.03(-0.52%) |
Jan 11, 2022 | 5.500 | 5.870 | 5.440 | 5.810 | 4,455,037 | +0.39(+7.20%) |
Jan 10, 2022 | 5.550 | 5.580 | 5.180 | 5.420 | 4,312,513 | -0.06(-1.09%) |
Jan 07, 2022 | 5.300 | 5.678 | 5.280 | 5.480 | 6,251,028 | +0.09(+1.67%) |
Jan 06, 2022 | 5.160 | 5.490 | 5.080 | 5.390 | 6,668,386 | +0.32(+6.31%) |
Jan 05, 2022 | 4.990 | 5.590 | 4.990 | 5.070 | 10,265,386 | +0.17(+3.47%) |
Jan 04, 2022 | 4.110 | 4.980 | 4.110 | 4.900 | 7,419,364 | +1.03(+26.61%) |
Jan 03, 2022 | 3.580 | 3.893 | 3.560 | 3.870 | 1,064,202 | +0.32(+9.01%) |
Dec 31, 2021 | 3.590 | 3.630 | 3.525 | 3.550 | 779,996 | -0.04(-1.11%) |
Dec 30, 2021 | 3.660 | 3.695 | 3.570 | 3.590 | 806,166 | -0.03(-0.83%) |
Dec 29, 2021 | 3.700 | 3.700 | 3.575 | 3.620 | 624,152 | -0.08(-2.16%) |
Dec 28, 2021 | 3.760 | 3.810 | 3.675 | 3.700 | 723,841 | -0.07(-1.86%) |
Dec 27, 2021 | 3.730 | 3.780 | 3.610 | 3.770 | 689,762 | +0.04(+1.07%) |
Dec 23, 2021 | 3.730 | 3.770 | 3.695 | 3.730 | 763,116 | +0.04(+1.08%) |
Dec 22, 2021 | 3.600 | 3.700 | 3.520 | 3.690 | 1,224,980 | +0.09(+2.50%) |
Dec 21, 2021 | 3.390 | 3.610 | 3.390 | 3.600 | 2,432,770 | +0.24(+7.14%) |
Dec 20, 2021 | 3.370 | 3.400 | 3.210 | 3.360 | 2,361,718 | -0.12(-3.45%) |
Dec 17, 2021 | 3.590 | 3.610 | 3.420 | 3.480 | 3,767,717 | -0.16(-4.40%) |
Dec 16, 2021 | 3.640 | 3.760 | 3.560 | 3.640 | 3,111,018 | -0.11(-2.93%) |
Dec 15, 2021 | 3.750 | 3.790 | 3.570 | 3.750 | 2,913,561 | -0.03(-0.79%) |
Dec 14, 2021 | 4.050 | 4.140 | 3.780 | 3.780 | 1,529,242 | -0.34(-8.25%) |
Dec 13, 2021 | 4.190 | 4.240 | 3.930 | 4.120 | 2,515,615 | -0.12(-2.83%) |
Dec 10, 2021 | 4.110 | 4.250 | 4.010 | 4.240 | 2,431,632 | +0.20(+4.95%) |
Dec 09, 2021 | 3.940 | 4.080 | 3.870 | 4.040 | 1,522,185 | +0.04(+1.00%) |
Dec 08, 2021 | 3.890 | 4.015 | 3.810 | 4.000 | 1,543,568 | +0.14(+3.63%) |
Dec 07, 2021 | 3.790 | 4.000 | 3.790 | 3.860 | 2,277,053 | +0.15(+4.04%) |
Dec 06, 2021 | 3.600 | 3.800 | 3.530 | 3.710 | 1,557,791 | +0.20(+5.70%) |
Dec 03, 2021 | 3.590 | 3.630 | 3.495 | 3.510 | 2,271,872 | +0.00(+0.00%) |
Dec 02, 2021 | 3.350 | 3.570 | 3.260 | 3.510 | 1,959,830 | +0.15(+4.46%) |
Dec 01, 2021 | 3.750 | 3.760 | 3.350 | 3.360 | 1,587,346 | -0.24(-6.67%) |
Nov 30, 2021 | 3.610 | 3.670 | 3.510 | 3.600 | 3,270,594 | -0.12(-3.23%) |
Nov 29, 2021 | 3.770 | 3.815 | 3.620 | 3.720 | 1,319,191 | +0.07(+1.92%) |
Nov 26, 2021 | 3.550 | 3.650 | 3.460 | 3.650 | 961,035 | -0.21(-5.44%) |
Nov 24, 2021 | 3.680 | 3.870 | 3.680 | 3.860 | 1,882,641 | +0.14(+3.76%) |
Nov 23, 2021 | 3.580 | 3.720 | 3.520 | 3.720 | 2,710,834 | +0.21(+5.98%) |
Nov 22, 2021 | 3.600 | 3.700 | 3.500 | 3.510 | 2,511,135 | -0.11(-3.04%) |
Nov 19, 2021 | 3.620 | 3.735 | 3.515 | 3.620 | 2,823,149 | -0.17(-4.49%) |
Nov 18, 2021 | 3.920 | 3.925 | 3.745 | 3.790 | 1,964,301 | -0.11(-2.82%) |
Nov 17, 2021 | 4.010 | 4.060 | 3.870 | 3.900 | 1,651,236 | -0.20(-4.88%) |
Nov 16, 2021 | 4.050 | 4.170 | 4.030 | 4.100 | 1,268,946 | +0.03(+0.74%) |
Nov 15, 2021 | 4.140 | 4.160 | 4.010 | 4.070 | 1,242,435 | -0.08(-1.93%) |
Nov 12, 2021 | 4.130 | 4.175 | 4.090 | 4.150 | 1,805,470 | -0.04(-0.95%) |
Nov 11, 2021 | 4.210 | 4.240 | 4.085 | 4.190 | 1,685,335 | -0.02(-0.48%) |
Nov 10, 2021 | 4.660 | 4.190 | 4.210 | 2,171,727 | -0.47(-10.04%) | |
Nov 09, 2021 | 4.500 | 4.690 | 4.310 | 4.680 | 3,066,098 | +0.14(+3.08%) |
Nov 08, 2021 | 4.540 | 4.670 | 4.430 | 4.540 | 1,945,590 | +0.05(+1.11%) |
Nov 05, 2021 | 4.470 | 4.580 | 4.440 | 4.490 | 3,287,723 | +0.11(+2.51%) |
Nov 04, 2021 | 4.610 | 4.670 | 4.340 | 4.380 | 954,656 | -0.14(-3.10%) |
Nov 03, 2021 | 4.420 | 4.580 | 4.380 | 4.520 | 1,165,061 | +0.04(+0.89%) |
Nov 02, 2021 | 4.550 | 4.550 | 4.410 | 4.480 | 1,055,933 | -0.14(-3.03%) |