Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.099 | 4.500 | 4.500 | 15,149 | +0.33(+7.99%) | |
Jan 28, 2022 | 4.020 | 4.320 | 4.020 | 4.167 | 2,943 | -0.09(-2.18%) |
Jan 27, 2022 | 4.380 | 4.350 | 4.140 | 4.260 | 14,794 | -0.09(-2.07%) |
Jan 26, 2022 | 4.274 | 4.499 | 4.144 | 4.350 | 13,098 | +0.08(+1.78%) |
Jan 25, 2022 | 4.379 | 4.379 | 4.154 | 4.274 | 7,503 | -0.11(-2.42%) |
Jan 24, 2022 | 4.380 | 4.440 | 3.960 | 4.380 | 69,921 | -0.06(-1.27%) |
Jan 21, 2022 | 4.597 | 4.716 | 4.260 | 4.436 | 18,656 | -0.29(-6.06%) |
Jan 20, 2022 | 4.500 | 4.800 | 4.500 | 4.723 | 24,593 | +0.17(+3.66%) |
Jan 19, 2022 | 4.680 | 4.799 | 4.260 | 4.556 | 57,356 | -0.17(-3.59%) |
Jan 18, 2022 | 4.920 | 4.920 | 4.678 | 4.726 | 21,917 | -0.16(-3.35%) |
Jan 14, 2022 | 4.889 | 0 | -0.09(-1.82%) | |||
Jan 13, 2022 | 4.980 | 5.100 | 4.801 | 4.980 | 16,460 | +0.00(+0.00%) |
Jan 12, 2022 | 5.100 | 5.100 | 4.859 | 4.980 | 12,624 | +0.12(+2.46%) |
Jan 11, 2022 | 4.714 | 5.088 | 4.714 | 4.861 | 10,399 | +0.00(+0.01%) |
Jan 10, 2022 | 4.860 | 5.116 | 4.680 | 4.860 | 37,021 | -0.14(-2.71%) |
Jan 07, 2022 | 4.860 | 5.100 | 4.802 | 4.996 | 17,006 | +0.13(+2.75%) |
Jan 06, 2022 | 4.800 | 5.099 | 4.800 | 4.862 | 15,705 | +0.03(+0.62%) |
Jan 05, 2022 | 5.040 | 5.339 | 4.800 | 4.832 | 22,955 | -0.23(-4.47%) |
Jan 04, 2022 | 5.280 | 5.340 | 5.041 | 5.058 | 41,967 | -0.25(-4.71%) |
Jan 03, 2022 | 5.192 | 5.340 | 5.100 | 5.308 | 12,747 | +0.14(+2.63%) |
Dec 31, 2021 | 5.160 | 5.306 | 5.040 | 5.172 | 33,982 | +0.00(+0.01%) |
Dec 30, 2021 | 4.920 | 5.220 | 4.920 | 5.171 | 64,396 | +0.19(+3.84%) |
Dec 29, 2021 | 4.860 | 5.277 | 4.800 | 4.980 | 91,023 | +0.10(+1.97%) |
Dec 28, 2021 | 4.880 | 5.120 | 4.800 | 4.884 | 30,564 | -0.24(-4.62%) |
Dec 27, 2021 | 5.280 | 5.345 | 4.921 | 5.120 | 17,618 | -0.16(-3.02%) |
Dec 23, 2021 | 5.160 | 5.346 | 5.052 | 5.280 | 12,317 | +0.12(+2.31%) |
Dec 22, 2021 | 4.951 | 5.340 | 4.920 | 5.161 | 23,124 | +0.06(+1.09%) |
Dec 21, 2021 | 4.869 | 5.159 | 4.869 | 5.105 | 16,668 | +0.09(+1.70%) |
Dec 20, 2021 | 5.226 | 5.311 | 4.800 | 5.020 | 43,707 | -0.12(-2.31%) |
Dec 17, 2021 | 5.102 | 5.279 | 5.046 | 5.138 | 16,988 | -0.09(-1.65%) |
Dec 16, 2021 | 5.820 | 5.820 | 5.100 | 5.225 | 28,366 | +0.18(+3.51%) |
Dec 15, 2021 | 5.280 | 5.370 | 4.980 | 5.048 | 40,110 | -0.35(-6.42%) |
Dec 14, 2021 | 5.400 | 5.700 | 5.280 | 5.394 | 11,876 | -0.13(-2.28%) |
Dec 13, 2021 | 5.580 | 5.700 | 5.460 | 5.520 | 18,764 | -0.11(-1.98%) |
Dec 10, 2021 | 5.748 | 5.880 | 5.567 | 5.632 | 10,931 | -0.25(-4.20%) |
Dec 09, 2021 | 5.766 | 6.060 | 5.755 | 5.879 | 11,883 | +0.07(+1.27%) |
Dec 08, 2021 | 5.809 | 6.179 | 5.580 | 5.805 | 31,644 | +0.29(+5.16%) |
Dec 07, 2021 | 5.280 | 5.863 | 5.220 | 5.520 | 19,828 | +0.06(+1.10%) |
Dec 06, 2021 | 5.640 | 5.640 | 4.803 | 5.460 | 62,518 | -0.18(-3.18%) |
Dec 03, 2021 | 6.240 | 6.300 | 5.580 | 5.639 | 65,265 | -0.66(-10.49%) |
Dec 02, 2021 | 6.120 | 6.359 | 5.940 | 6.300 | 60,114 | +0.18(+2.94%) |
Dec 01, 2021 | 6.180 | 6.420 | 6.013 | 6.120 | 14,835 | -0.18(-2.86%) |
Nov 30, 2021 | 6.360 | 6.360 | 6.120 | 6.300 | 18,571 | -0.06(-0.94%) |
Nov 29, 2021 | 5.940 | 6.585 | 5.940 | 6.360 | 27,843 | +0.24(+3.92%) |
Nov 26, 2021 | 6.180 | 6.360 | 5.851 | 6.120 | 31,243 | -0.42(-6.42%) |
Nov 24, 2021 | 6.540 | 6.840 | 6.420 | 6.540 | 21,795 | +0.00(+0.01%) |
Nov 23, 2021 | 6.540 | 6.720 | 6.300 | 6.539 | 44,459 | -0.12(-1.81%) |
Nov 22, 2021 | 7.020 | 7.110 | 6.600 | 6.660 | 62,061 | -0.54(-7.50%) |
Nov 19, 2021 | 7.200 | 7.439 | 7.080 | 7.200 | 31,697 | -0.06(-0.83%) |
Nov 18, 2021 | 7.500 | 7.260 | 6.900 | 7.260 | 57,776 | -0.30(-3.97%) |
Nov 17, 2021 | 7.500 | 7.680 | 7.380 | 7.560 | 37,531 | -0.18(-2.33%) |
Nov 16, 2021 | 8.400 | 8.400 | 7.080 | 7.740 | 160,802 | -1.86(-19.37%) |
Nov 15, 2021 | 9.600 | 9.660 | 9.060 | 9.600 | 101,653 | +0.18(+1.91%) |
Nov 12, 2021 | 9.120 | 9.600 | 9.060 | 9.420 | 41,794 | +0.30(+3.29%) |
Nov 11, 2021 | 8.880 | 9.180 | 8.820 | 9.120 | 12,614 | +0.24(+2.70%) |
Nov 10, 2021 | 9.120 | 8.880 | 19,854 | -0.24(-2.63%) | ||
Nov 09, 2021 | 9.360 | 9.398 | 8.940 | 9.120 | 19,958 | -0.30(-3.18%) |
Nov 08, 2021 | 9.360 | 9.480 | 9.240 | 9.420 | 25,931 | +0.18(+1.95%) |
Nov 05, 2021 | 8.880 | 9.360 | 8.580 | 9.240 | 68,481 | +0.60(+6.94%) |
Nov 04, 2021 | 8.880 | 8.880 | 8.580 | 8.640 | 14,485 | +0.00(+0.00%) |
Nov 03, 2021 | 8.520 | 8.700 | 8.400 | 8.640 | 18,791 | +0.24(+2.86%) |
Nov 02, 2021 | 8.640 | 8.640 | 8.351 | 8.400 | 17,943 | -0.06(-0.71%) |