Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.060 | 4.290 | 4.290 | 83,244 | +0.33(+8.33%) | |
Jan 28, 2022 | 3.670 | 4.000 | 3.570 | 3.960 | 80,230 | +0.21(+5.60%) |
Jan 27, 2022 | 3.940 | 3.950 | 3.740 | 3.750 | 121,913 | -0.16(-4.09%) |
Jan 26, 2022 | 4.080 | 4.140 | 3.850 | 3.910 | 164,055 | -0.05(-1.26%) |
Jan 25, 2022 | 4.060 | 4.340 | 3.734 | 3.960 | 369,454 | -0.23(-5.49%) |
Jan 24, 2022 | 4.120 | 4.280 | 3.910 | 4.190 | 121,366 | -0.05(-1.18%) |
Jan 21, 2022 | 4.210 | 4.500 | 4.090 | 4.240 | 147,153 | -0.06(-1.40%) |
Jan 20, 2022 | 4.480 | 4.630 | 4.270 | 4.300 | 26,153 | -0.12(-2.71%) |
Jan 19, 2022 | 4.800 | 4.890 | 4.370 | 4.420 | 54,338 | -0.35(-7.34%) |
Jan 18, 2022 | 4.830 | 4.930 | 4.680 | 4.770 | 51,147 | -0.12(-2.45%) |
Jan 14, 2022 | 4.890 | 0 | -0.16(-3.17%) | |||
Jan 13, 2022 | 5.210 | 5.281 | 4.990 | 5.050 | 119,430 | -0.09(-1.75%) |
Jan 12, 2022 | 5.241 | 5.325 | 5.097 | 5.140 | 48,023 | -0.08(-1.53%) |
Jan 11, 2022 | 5.000 | 5.220 | 4.850 | 5.220 | 71,695 | +0.27(+5.45%) |
Jan 10, 2022 | 4.960 | 4.970 | 4.700 | 4.950 | 34,686 | -0.04(-0.80%) |
Jan 07, 2022 | 5.030 | 5.065 | 4.985 | 4.990 | 23,123 | -0.04(-0.80%) |
Jan 06, 2022 | 5.010 | 5.220 | 4.900 | 5.030 | 127,615 | -0.04(-0.79%) |
Jan 05, 2022 | 4.830 | 5.800 | 4.770 | 5.070 | 364,106 | +0.23(+4.75%) |
Jan 04, 2022 | 4.990 | 5.010 | 4.714 | 4.840 | 65,213 | -0.06(-1.22%) |
Jan 03, 2022 | 4.860 | 4.950 | 4.760 | 4.900 | 57,952 | +0.16(+3.38%) |
Dec 31, 2021 | 4.590 | 4.740 | 4.500 | 4.740 | 160,121 | +0.10(+2.16%) |
Dec 30, 2021 | 4.630 | 4.750 | 4.560 | 4.640 | 76,103 | -0.01(-0.22%) |
Dec 29, 2021 | 4.720 | 4.745 | 4.530 | 4.650 | 95,437 | -0.07(-1.48%) |
Dec 28, 2021 | 4.830 | 4.884 | 4.650 | 4.720 | 72,251 | -0.19(-3.87%) |
Dec 27, 2021 | 4.800 | 4.970 | 4.779 | 4.910 | 77,908 | +0.11(+2.29%) |
Dec 23, 2021 | 4.480 | 4.920 | 4.390 | 4.800 | 93,912 | +0.31(+6.90%) |
Dec 22, 2021 | 4.510 | 4.590 | 4.360 | 4.490 | 50,023 | -0.02(-0.44%) |
Dec 21, 2021 | 4.400 | 4.640 | 4.400 | 4.510 | 57,295 | +0.07(+1.58%) |
Dec 20, 2021 | 4.350 | 4.506 | 4.320 | 4.440 | 41,233 | -0.07(-1.55%) |
Dec 17, 2021 | 4.210 | 4.596 | 4.210 | 4.510 | 80,989 | +0.13(+2.97%) |
Dec 16, 2021 | 4.450 | 4.610 | 4.285 | 4.380 | 129,986 | -0.20(-4.37%) |
Dec 15, 2021 | 4.260 | 4.680 | 4.210 | 4.580 | 75,884 | +0.26(+6.02%) |
Dec 14, 2021 | 4.240 | 4.360 | 4.240 | 4.320 | 59,181 | -0.06(-1.37%) |
Dec 13, 2021 | 4.450 | 4.492 | 4.260 | 4.380 | 131,180 | -0.13(-2.88%) |
Dec 10, 2021 | 4.580 | 4.710 | 4.420 | 4.510 | 139,093 | -0.24(-5.05%) |
Dec 09, 2021 | 4.900 | 5.130 | 4.620 | 4.750 | 125,366 | -0.17(-3.46%) |
Dec 08, 2021 | 4.780 | 5.160 | 4.740 | 4.920 | 123,134 | +0.19(+4.02%) |
Dec 07, 2021 | 4.360 | 4.790 | 4.230 | 4.730 | 285,988 | +0.31(+7.01%) |
Dec 06, 2021 | 4.390 | 4.500 | 4.200 | 4.420 | 285,788 | +0.02(+0.45%) |
Dec 03, 2021 | 4.900 | 4.950 | 4.320 | 4.400 | 246,150 | -0.59(-11.82%) |
Dec 02, 2021 | 5.090 | 5.165 | 4.770 | 4.990 | 186,102 | -0.14(-2.73%) |
Dec 01, 2021 | 5.500 | 5.600 | 5.040 | 5.130 | 93,993 | -0.26(-4.82%) |
Nov 30, 2021 | 5.180 | 5.460 | 5.080 | 5.390 | 81,383 | +0.07(+1.32%) |
Nov 29, 2021 | 5.330 | 5.400 | 5.190 | 5.320 | 52,977 | +0.02(+0.38%) |
Nov 26, 2021 | 5.230 | 5.420 | 5.091 | 5.300 | 35,411 | -0.16(-2.84%) |
Nov 24, 2021 | 5.470 | 5.670 | 5.390 | 5.455 | 20,235 | -0.04(-0.82%) |
Nov 23, 2021 | 5.430 | 5.600 | 5.340 | 5.500 | 87,613 | +0.02(+0.36%) |
Nov 22, 2021 | 5.610 | 5.720 | 5.360 | 5.480 | 123,583 | -0.13(-2.32%) |
Nov 19, 2021 | 5.500 | 5.690 | 5.500 | 5.610 | 97,979 | -0.08(-1.41%) |
Nov 18, 2021 | 5.870 | 5.730 | 5.610 | 5.690 | 131,308 | -0.17(-2.90%) |
Nov 17, 2021 | 5.910 | 6.190 | 5.860 | 5.860 | 124,157 | -0.08(-1.35%) |
Nov 16, 2021 | 5.760 | 6.200 | 5.640 | 5.940 | 291,753 | +0.13(+2.24%) |
Nov 15, 2021 | 5.790 | 5.850 | 5.680 | 5.810 | 71,215 | -0.02(-0.34%) |
Nov 12, 2021 | 6.000 | 6.079 | 5.810 | 5.830 | 90,312 | -0.18(-3.00%) |
Nov 11, 2021 | 5.850 | 6.200 | 5.550 | 6.010 | 117,000 | +0.01(+0.17%) |
Nov 10, 2021 | 6.090 | 6.000 | 65,912 | -0.11(-1.80%) | ||
Nov 09, 2021 | 5.960 | 6.200 | 5.679 | 6.110 | 196,680 | +0.21(+3.56%) |
Nov 08, 2021 | 5.570 | 6.000 | 5.520 | 5.900 | 124,728 | +0.25(+4.42%) |
Nov 05, 2021 | 5.880 | 5.990 | 5.510 | 5.650 | 150,763 | -0.24(-4.07%) |
Nov 04, 2021 | 5.560 | 6.060 | 5.520 | 5.890 | 315,652 | +0.37(+6.70%) |
Nov 03, 2021 | 5.220 | 5.680 | 5.200 | 5.520 | 228,960 | +0.39(+7.60%) |
Nov 02, 2021 | 4.870 | 5.510 | 4.750 | 5.130 | 577,595 | +0.48(+10.32%) |