Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.000 | 3.198 | 2.902 | 3.070 | 6,349 | +0.17(+5.68%) |
Jan 28, 2022 | 3.111 | 3.200 | 2.805 | 2.905 | 16,143 | -0.15(-4.91%) |
Jan 27, 2022 | 3.182 | 3.200 | 2.910 | 3.055 | 9,843 | -0.23(-6.89%) |
Jan 26, 2022 | 3.298 | 3.548 | 2.800 | 3.281 | 25,627 | +0.28(+9.33%) |
Jan 25, 2022 | 2.850 | 3.501 | 2.652 | 3.001 | 49,453 | +0.01(+0.33%) |
Jan 24, 2022 | 2.993 | 2.993 | 2.500 | 2.991 | 56,852 | +0.02(+0.84%) |
Jan 21, 2022 | 3.223 | 3.391 | 2.600 | 2.966 | 39,912 | -0.45(-13.22%) |
Jan 20, 2022 | 3.224 | 3.553 | 3.210 | 3.418 | 3,761 | +0.22(+6.78%) |
Jan 19, 2022 | 3.500 | 3.490 | 3.200 | 3.201 | 20,343 | -0.20(-5.85%) |
Jan 18, 2022 | 3.494 | 3.501 | 3.350 | 3.400 | 18,261 | -0.05(-1.42%) |
Jan 14, 2022 | 3.449 | 0 | +0.03(+0.76%) | |||
Jan 13, 2022 | 3.600 | 3.566 | 3.404 | 3.423 | 12,300 | -0.18(-4.89%) |
Jan 12, 2022 | 3.700 | 3.700 | 3.451 | 3.599 | 40,506 | +0.06(+1.67%) |
Jan 11, 2022 | 3.599 | 3.800 | 3.501 | 3.540 | 28,245 | -0.06(-1.64%) |
Jan 10, 2022 | 3.599 | 3.703 | 3.400 | 3.599 | 22,720 | +0.00(+0.00%) |
Jan 07, 2022 | 3.830 | 3.897 | 3.407 | 3.599 | 23,369 | -0.14(-3.77%) |
Jan 06, 2022 | 3.950 | 3.950 | 3.562 | 3.740 | 22,448 | +0.04(+1.08%) |
Jan 05, 2022 | 4.000 | 3.984 | 3.700 | 3.700 | 15,570 | -0.23(-5.92%) |
Jan 04, 2022 | 3.800 | 4.099 | 3.800 | 3.933 | 40,981 | +0.14(+3.72%) |
Jan 03, 2022 | 3.675 | 4.020 | 3.501 | 3.792 | 41,650 | +0.09(+2.49%) |
Dec 31, 2021 | 3.792 | 3.792 | 3.500 | 3.700 | 42,451 | -0.12(-3.14%) |
Dec 30, 2021 | 3.600 | 3.881 | 3.600 | 3.820 | 37,100 | +0.17(+4.71%) |
Dec 29, 2021 | 3.831 | 3.905 | 3.340 | 3.648 | 62,575 | -0.26(-6.61%) |
Dec 28, 2021 | 4.100 | 4.150 | 3.705 | 3.906 | 67,905 | -0.20(-4.96%) |
Dec 27, 2021 | 4.100 | 4.200 | 4.100 | 4.110 | 16,300 | -0.04(-0.96%) |
Dec 23, 2021 | 4.100 | 4.200 | 4.100 | 4.150 | 12,913 | -0.03(-0.72%) |
Dec 22, 2021 | 4.130 | 4.200 | 4.101 | 4.180 | 8,546 | +0.05(+1.21%) |
Dec 21, 2021 | 4.100 | 4.200 | 4.000 | 4.130 | 10,791 | +0.04(+0.98%) |
Dec 20, 2021 | 4.300 | 4.389 | 4.000 | 4.090 | 43,394 | -0.19(-4.44%) |
Dec 17, 2021 | 4.299 | 4.380 | 4.098 | 4.280 | 15,396 | +0.03(+0.80%) |
Dec 16, 2021 | 4.398 | 4.500 | 4.200 | 4.246 | 17,670 | -0.11(-2.59%) |
Dec 15, 2021 | 4.500 | 4.500 | 4.252 | 4.359 | 19,679 | -0.11(-2.37%) |
Dec 14, 2021 | 4.469 | 4.620 | 4.330 | 4.465 | 18,748 | +0.06(+1.48%) |
Dec 13, 2021 | 4.750 | 4.750 | 4.100 | 4.400 | 35,867 | -0.25(-5.38%) |
Dec 10, 2021 | 4.600 | 5.000 | 4.526 | 4.650 | 33,685 | -0.14(-2.88%) |
Dec 09, 2021 | 5.050 | 5.200 | 4.700 | 4.788 | 32,794 | -0.21(-4.24%) |
Dec 08, 2021 | 4.900 | 5.160 | 4.821 | 5.000 | 30,666 | +0.15(+3.07%) |
Dec 07, 2021 | 4.987 | 5.100 | 4.700 | 4.851 | 33,799 | -0.13(-2.53%) |
Dec 06, 2021 | 4.700 | 5.090 | 4.694 | 4.977 | 28,057 | +0.26(+5.49%) |
Dec 03, 2021 | 5.100 | 5.250 | 4.710 | 4.718 | 68,103 | -0.38(-7.51%) |
Dec 02, 2021 | 5.107 | 5.300 | 4.404 | 5.101 | 45,270 | -0.16(-3.11%) |
Dec 01, 2021 | 5.493 | 5.776 | 5.100 | 5.265 | 52,049 | -0.13(-2.48%) |
Nov 30, 2021 | 5.650 | 6.050 | 5.503 | 5.399 | 46,754 | -0.42(-7.17%) |
Nov 29, 2021 | 5.700 | 6.098 | 5.678 | 5.816 | 52,129 | -0.05(-0.89%) |
Nov 26, 2021 | 5.347 | 5.870 | 5.347 | 5.868 | 8,857 | +0.24(+4.30%) |
Nov 24, 2021 | 5.390 | 5.857 | 5.257 | 5.626 | 41,569 | +0.21(+3.80%) |
Nov 23, 2021 | 5.677 | 5.900 | 5.253 | 5.420 | 43,287 | -0.26(-4.53%) |
Nov 22, 2021 | 6.300 | 6.699 | 5.500 | 5.677 | 171,310 | -0.75(-11.71%) |
Nov 19, 2021 | 6.503 | 6.750 | 6.401 | 6.430 | 35,609 | -0.18(-2.72%) |
Nov 18, 2021 | 7.000 | 6.749 | 6.607 | 6.610 | 50,690 | -0.39(-5.57%) |
Nov 17, 2021 | 7.100 | 7.321 | 6.900 | 7.000 | 34,128 | -0.20(-2.75%) |
Nov 16, 2021 | 6.750 | 7.400 | 6.750 | 7.198 | 149,820 | +0.43(+6.29%) |
Nov 15, 2021 | 7.000 | 6.999 | 6.603 | 6.772 | 69,146 | -0.17(-2.49%) |
Nov 12, 2021 | 7.000 | 7.083 | 6.814 | 6.945 | 36,941 | -0.05(-0.77%) |
Nov 11, 2021 | 6.669 | 7.105 | 6.530 | 6.999 | 97,802 | +0.33(+4.95%) |
Nov 10, 2021 | 6.663 | 6.669 | 63,253 | +0.06(+0.98%) | ||
Nov 09, 2021 | 6.803 | 6.898 | 6.525 | 6.604 | 81,684 | -0.30(-4.29%) |
Nov 08, 2021 | 6.930 | 7.050 | 6.717 | 6.900 | 114,569 | -0.22(-3.16%) |
Nov 05, 2021 | 7.300 | 7.317 | 6.707 | 7.125 | 84,947 | -0.10(-1.41%) |
Nov 04, 2021 | 7.293 | 7.400 | 6.969 | 7.227 | 76,289 | -0.10(-1.34%) |
Nov 03, 2021 | 7.200 | 7.597 | 7.100 | 7.325 | 238,210 | +0.13(+1.88%) |
Nov 02, 2021 | 6.850 | 7.377 | 6.830 | 7.190 | 177,058 | +0.12(+1.63%) |