Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.180 | 3.580 | 3.170 | 78,621 | +0.29(+10.07%) | |
Jan 28, 2022 | 3.090 | 3.200 | 2.800 | 2.880 | 49,311 | -0.24(-7.69%) |
Jan 27, 2022 | 3.460 | 3.570 | 2.940 | 3.120 | 133,078 | -0.35(-10.09%) |
Jan 26, 2022 | 3.950 | 4.000 | 3.410 | 3.470 | 39,994 | -0.19(-5.19%) |
Jan 25, 2022 | 3.810 | 3.850 | 3.330 | 3.660 | 89,405 | -0.13(-3.56%) |
Jan 24, 2022 | 3.950 | 4.059 | 3.660 | 3.795 | 43,016 | -0.20(-4.89%) |
Jan 21, 2022 | 4.650 | 4.785 | 3.930 | 3.990 | 166,198 | -0.60(-13.07%) |
Jan 20, 2022 | 4.570 | 4.688 | 4.550 | 4.590 | 12,385 | -0.04(-0.86%) |
Jan 19, 2022 | 4.620 | 4.763 | 4.440 | 4.630 | 46,754 | +0.07(+1.54%) |
Jan 18, 2022 | 4.470 | 4.630 | 4.300 | 4.560 | 12,143 | +0.09(+2.01%) |
Jan 14, 2022 | 4.470 | 0 | +0.03(+0.68%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.350 | 4.440 | 14,370 | -0.15(-3.27%) |
Jan 12, 2022 | 4.880 | 4.880 | 4.380 | 4.590 | 55,426 | -0.23(-4.77%) |
Jan 11, 2022 | 4.640 | 4.860 | 4.545 | 4.820 | 13,821 | +0.23(+5.01%) |
Jan 10, 2022 | 4.740 | 4.740 | 4.500 | 4.590 | 19,081 | -0.29(-5.94%) |
Jan 07, 2022 | 5.270 | 5.356 | 4.700 | 4.880 | 66,846 | -0.36(-6.87%) |
Jan 06, 2022 | 5.620 | 5.730 | 5.160 | 5.240 | 41,259 | -0.41(-7.26%) |
Jan 05, 2022 | 5.040 | 5.650 | 4.945 | 5.650 | 68,674 | +0.75(+15.31%) |
Jan 04, 2022 | 5.140 | 5.149 | 4.810 | 4.900 | 12,747 | -0.14(-2.78%) |
Jan 03, 2022 | 4.690 | 5.050 | 4.600 | 5.040 | 36,425 | +0.54(+12.00%) |
Dec 31, 2021 | 4.510 | 4.750 | 4.400 | 4.500 | 58,611 | -0.09(-1.96%) |
Dec 30, 2021 | 4.390 | 4.700 | 4.360 | 4.590 | 48,084 | +0.18(+4.08%) |
Dec 29, 2021 | 4.510 | 4.590 | 4.400 | 4.410 | 25,506 | -0.09(-2.00%) |
Dec 28, 2021 | 4.580 | 4.853 | 4.400 | 4.500 | 40,082 | -0.21(-4.46%) |
Dec 27, 2021 | 5.050 | 5.050 | 4.580 | 4.710 | 54,213 | -0.30(-5.99%) |
Dec 23, 2021 | 5.300 | 5.300 | 4.951 | 5.010 | 20,917 | -0.19(-3.65%) |
Dec 22, 2021 | 5.500 | 5.550 | 5.130 | 5.200 | 16,997 | -0.40(-7.14%) |
Dec 21, 2021 | 5.020 | 5.620 | 4.680 | 5.600 | 114,776 | +0.86(+18.14%) |
Dec 20, 2021 | 4.920 | 4.930 | 4.700 | 4.740 | 25,107 | -0.18(-3.66%) |
Dec 17, 2021 | 4.850 | 5.005 | 4.580 | 4.920 | 46,717 | +0.04(+0.82%) |
Dec 16, 2021 | 5.100 | 5.155 | 4.810 | 4.880 | 71,777 | -0.19(-3.75%) |
Dec 15, 2021 | 4.970 | 5.300 | 4.950 | 5.070 | 32,266 | +0.10(+2.01%) |
Dec 14, 2021 | 5.440 | 5.440 | 4.900 | 4.970 | 43,186 | -0.54(-9.80%) |
Dec 13, 2021 | 5.330 | 5.900 | 5.250 | 5.510 | 61,141 | +0.23(+4.36%) |
Dec 10, 2021 | 5.330 | 5.350 | 5.155 | 5.280 | 20,165 | -0.02(-0.38%) |
Dec 09, 2021 | 5.400 | 5.439 | 5.260 | 5.300 | 16,918 | -0.23(-4.16%) |
Dec 08, 2021 | 5.200 | 5.595 | 5.110 | 5.530 | 11,904 | +0.40(+7.80%) |
Dec 07, 2021 | 5.200 | 5.720 | 5.110 | 5.130 | 64,166 | -0.09(-1.72%) |
Dec 06, 2021 | 5.330 | 5.440 | 5.110 | 5.220 | 37,138 | -0.12(-2.25%) |
Dec 03, 2021 | 5.790 | 5.879 | 5.142 | 5.340 | 114,722 | -0.44(-7.61%) |
Dec 02, 2021 | 6.130 | 6.130 | 5.560 | 5.780 | 52,438 | -0.13(-2.20%) |
Dec 01, 2021 | 6.500 | 6.627 | 5.860 | 5.910 | 47,555 | -0.53(-8.23%) |
Nov 30, 2021 | 6.580 | 6.683 | 5.940 | 6.440 | 101,890 | -0.16(-2.42%) |
Nov 29, 2021 | 6.490 | 6.700 | 6.060 | 6.600 | 119,223 | +0.46(+7.49%) |
Nov 26, 2021 | 6.140 | 6.140 | 5.815 | 6.140 | 40,747 | +0.09(+1.49%) |
Nov 24, 2021 | 5.750 | 6.050 | 5.650 | 6.050 | 27,857 | +0.35(+6.14%) |
Nov 23, 2021 | 5.989 | 5.989 | 5.605 | 5.700 | 25,386 | -0.26(-4.36%) |
Nov 22, 2021 | 5.910 | 5.990 | 5.580 | 5.960 | 62,268 | +0.05(+0.85%) |
Nov 19, 2021 | 5.900 | 5.980 | 5.810 | 5.910 | 37,984 | -0.07(-1.17%) |
Nov 18, 2021 | 6.150 | 6.000 | 5.810 | 5.980 | 69,791 | -0.12(-1.97%) |
Nov 17, 2021 | 6.220 | 6.220 | 5.890 | 6.100 | 35,666 | -0.06(-0.97%) |
Nov 16, 2021 | 5.860 | 6.255 | 5.710 | 6.160 | 91,261 | +0.27(+4.58%) |
Nov 15, 2021 | 6.300 | 6.300 | 5.790 | 5.890 | 72,571 | -0.33(-5.31%) |
Nov 12, 2021 | 6.390 | 6.390 | 6.080 | 6.220 | 67,699 | -0.10(-1.58%) |
Nov 11, 2021 | 6.410 | 6.440 | 6.060 | 6.320 | 40,403 | -0.13(-2.02%) |
Nov 10, 2021 | 6.330 | 6.450 | 55,032 | -0.04(-0.62%) | ||
Nov 09, 2021 | 6.750 | 6.930 | 6.320 | 6.490 | 63,277 | -0.24(-3.57%) |
Nov 08, 2021 | 6.740 | 6.740 | 6.530 | 6.730 | 23,870 | +0.15(+2.28%) |
Nov 05, 2021 | 6.800 | 6.950 | 6.510 | 6.580 | 59,710 | -0.17(-2.52%) |
Nov 04, 2021 | 7.000 | 7.600 | 6.590 | 6.750 | 246,341 | -0.13(-1.89%) |
Nov 03, 2021 | 6.310 | 7.200 | 6.260 | 6.880 | 566,040 | +0.47(+7.33%) |
Nov 02, 2021 | 6.600 | 6.850 | 6.270 | 6.410 | 83,067 | -0.19(-2.88%) |