Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.340 | 4.710 | 4.710 | 2,887,576 | +0.32(+7.29%) | |
Jan 28, 2022 | 4.390 | 4.480 | 4.205 | 4.390 | 2,077,974 | +0.02(+0.46%) |
Jan 27, 2022 | 4.430 | 4.540 | 4.320 | 4.370 | 1,946,321 | +0.00(+0.00%) |
Jan 26, 2022 | 4.830 | 4.845 | 4.360 | 4.370 | 2,021,897 | -0.39(-8.19%) |
Jan 25, 2022 | 4.550 | 4.820 | 4.500 | 4.760 | 1,838,298 | +0.08(+1.71%) |
Jan 24, 2022 | 4.290 | 4.730 | 4.290 | 4.680 | 2,983,510 | +0.22(+4.93%) |
Jan 21, 2022 | 4.210 | 4.605 | 4.140 | 4.460 | 2,224,970 | +0.16(+3.72%) |
Jan 20, 2022 | 4.570 | 4.670 | 4.270 | 4.300 | 2,036,197 | -0.22(-4.87%) |
Jan 19, 2022 | 4.800 | 4.820 | 4.500 | 4.520 | 1,889,635 | -0.21(-4.44%) |
Jan 18, 2022 | 4.630 | 4.825 | 4.510 | 4.730 | 2,173,393 | -0.06(-1.25%) |
Jan 14, 2022 | 4.790 | 0 | -0.05(-1.03%) | |||
Jan 13, 2022 | 4.850 | 5.020 | 4.780 | 4.840 | 2,028,047 | +0.02(+0.41%) |
Jan 12, 2022 | 5.000 | 5.125 | 4.800 | 4.820 | 1,940,602 | -0.17(-3.41%) |
Jan 11, 2022 | 4.710 | 4.990 | 4.660 | 4.990 | 2,201,050 | +0.27(+5.72%) |
Jan 10, 2022 | 4.750 | 4.780 | 4.440 | 4.720 | 3,778,125 | -0.16(-3.28%) |
Jan 07, 2022 | 5.120 | 5.160 | 4.800 | 4.880 | 2,025,114 | -0.28(-5.43%) |
Jan 06, 2022 | 5.300 | 5.300 | 5.050 | 5.160 | 1,491,089 | -0.13(-2.46%) |
Jan 05, 2022 | 5.550 | 5.590 | 5.260 | 5.290 | 1,425,595 | -0.26(-4.68%) |
Jan 04, 2022 | 5.550 | 5.680 | 5.485 | 5.550 | 1,371,030 | +0.09(+1.65%) |
Jan 03, 2022 | 5.440 | 5.790 | 5.420 | 5.460 | 1,962,216 | +0.08(+1.49%) |
Dec 31, 2021 | 5.310 | 5.410 | 5.200 | 5.380 | 1,627,542 | +0.14(+2.67%) |
Dec 30, 2021 | 5.010 | 5.266 | 5.000 | 5.240 | 1,642,283 | +0.20(+3.97%) |
Dec 29, 2021 | 4.920 | 5.115 | 4.920 | 5.040 | 1,239,813 | +0.14(+2.86%) |
Dec 28, 2021 | 5.020 | 5.170 | 4.900 | 4.900 | 1,179,236 | -0.15(-2.97%) |
Dec 27, 2021 | 4.950 | 5.065 | 4.890 | 5.050 | 1,210,905 | +0.10(+2.02%) |
Dec 23, 2021 | 5.030 | 5.035 | 4.800 | 4.950 | 950,119 | -0.02(-0.40%) |
Dec 22, 2021 | 4.870 | 5.010 | 4.830 | 4.970 | 1,311,421 | +0.08(+1.64%) |
Dec 21, 2021 | 4.670 | 4.950 | 4.669 | 4.890 | 1,762,955 | +0.34(+7.47%) |
Dec 20, 2021 | 4.530 | 4.625 | 4.410 | 4.550 | 2,418,282 | -0.16(-3.40%) |
Dec 17, 2021 | 4.620 | 4.770 | 4.560 | 4.710 | 6,121,342 | -0.03(-0.63%) |
Dec 16, 2021 | 5.130 | 5.173 | 4.690 | 4.740 | 1,818,221 | -0.29(-5.77%) |
Dec 15, 2021 | 5.070 | 5.100 | 4.770 | 5.030 | 2,249,393 | -0.08(-1.57%) |
Dec 14, 2021 | 5.090 | 5.261 | 4.995 | 5.110 | 1,249,073 | +0.01(+0.20%) |
Dec 13, 2021 | 5.390 | 5.490 | 4.970 | 5.100 | 2,198,747 | -0.28(-5.20%) |
Dec 10, 2021 | 5.500 | 5.660 | 5.280 | 5.380 | 1,187,605 | -0.02(-0.37%) |
Dec 09, 2021 | 5.500 | 5.690 | 5.390 | 5.400 | 1,272,577 | -0.20(-3.57%) |
Dec 08, 2021 | 5.610 | 5.720 | 5.550 | 5.600 | 1,300,078 | -0.01(-0.18%) |
Dec 07, 2021 | 5.500 | 5.750 | 5.500 | 5.610 | 1,463,125 | +0.20(+3.70%) |
Dec 06, 2021 | 5.360 | 5.565 | 5.270 | 5.410 | 2,100,721 | +0.15(+2.85%) |
Dec 03, 2021 | 5.460 | 5.580 | 5.160 | 5.260 | 2,448,023 | -0.16(-2.95%) |
Dec 02, 2021 | 5.410 | 5.580 | 5.280 | 5.420 | 2,135,694 | +0.14(+2.65%) |
Dec 01, 2021 | 5.950 | 6.020 | 5.200 | 5.280 | 3,493,807 | -0.45(-7.85%) |
Nov 30, 2021 | 5.490 | 5.909 | 5.090 | 5.730 | 4,979,907 | +0.18(+3.24%) |
Nov 29, 2021 | 6.000 | 6.010 | 5.360 | 5.550 | 3,768,930 | -0.14(-2.46%) |
Nov 26, 2021 | 6.080 | 6.220 | 5.450 | 5.690 | 2,809,282 | -0.65(-10.25%) |
Nov 24, 2021 | 6.980 | 6.980 | 6.330 | 6.340 | 3,415,656 | -0.64(-9.17%) |
Nov 23, 2021 | 7.030 | 7.130 | 6.680 | 6.980 | 2,853,623 | -0.17(-2.38%) |
Nov 22, 2021 | 6.610 | 7.190 | 6.610 | 7.150 | 2,992,386 | +0.79(+12.42%) |
Nov 19, 2021 | 6.500 | 6.530 | 6.300 | 6.360 | 2,746,459 | -0.24(-3.64%) |
Nov 18, 2021 | 6.830 | 6.870 | 6.580 | 6.600 | 1,995,750 | +0.00(+0.00%) |
Nov 17, 2021 | 6.740 | 6.840 | 6.520 | 6.600 | 1,382,715 | -0.18(-2.65%) |
Nov 16, 2021 | 6.510 | 6.850 | 6.470 | 6.780 | 1,826,979 | +0.23(+3.51%) |
Nov 15, 2021 | 6.320 | 6.580 | 6.280 | 6.550 | 1,399,918 | +0.28(+4.47%) |
Nov 12, 2021 | 6.310 | 6.370 | 6.140 | 6.270 | 1,078,340 | -0.02(-0.32%) |
Nov 11, 2021 | 6.250 | 6.390 | 6.230 | 6.290 | 1,006,253 | +0.05(+0.80%) |
Nov 10, 2021 | 6.460 | 6.240 | 6.240 | 1,283,764 | -0.30(-4.59%) | |
Nov 09, 2021 | 6.390 | 6.645 | 6.330 | 6.540 | 1,641,977 | +0.15(+2.35%) |
Nov 08, 2021 | 6.280 | 6.500 | 6.200 | 6.390 | 1,733,495 | +0.15(+2.40%) |
Nov 05, 2021 | 6.230 | 6.380 | 6.150 | 6.240 | 1,679,230 | +0.18(+2.97%) |
Nov 04, 2021 | 6.050 | 6.210 | 5.960 | 6.060 | 1,704,016 | +0.02(+0.33%) |
Nov 03, 2021 | 5.770 | 6.190 | 5.740 | 6.040 | 2,306,152 | +0.32(+5.59%) |
Nov 02, 2021 | 5.550 | 5.780 | 5.500 | 5.720 | 1,782,908 | +0.15(+2.69%) |