Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.800 | 4.298 | 4.100 | 17,358 | +0.40(+10.81%) | |
Jan 28, 2022 | 4.021 | 4.021 | 3.502 | 3.700 | 33,827 | +0.30(+8.82%) |
Jan 27, 2022 | 3.700 | 3.700 | 3.350 | 3.400 | 25,568 | -0.38(-9.93%) |
Jan 26, 2022 | 3.770 | 4.000 | 3.649 | 3.775 | 17,154 | +0.12(+3.42%) |
Jan 25, 2022 | 3.418 | 4.300 | 3.418 | 3.650 | 16,312 | +0.17(+4.89%) |
Jan 24, 2022 | 3.700 | 3.832 | 3.255 | 3.480 | 18,354 | -0.17(-4.66%) |
Jan 21, 2022 | 4.000 | 4.000 | 3.650 | 3.650 | 28,800 | -0.35(-8.75%) |
Jan 20, 2022 | 4.200 | 4.269 | 3.920 | 4.000 | 10,132 | -0.10(-2.53%) |
Jan 19, 2022 | 4.080 | 4.350 | 4.000 | 4.104 | 22,866 | +0.03(+0.71%) |
Jan 18, 2022 | 4.643 | 4.643 | 4.120 | 4.075 | 6,697 | -0.26(-6.11%) |
Jan 14, 2022 | 4.340 | 0 | +0.23(+5.54%) | |||
Jan 13, 2022 | 4.324 | 4.600 | 4.112 | 4.112 | 11,859 | -0.22(-5.03%) |
Jan 12, 2022 | 4.200 | 4.349 | 4.105 | 4.330 | 11,231 | +0.13(+3.10%) |
Jan 11, 2022 | 4.000 | 4.500 | 4.000 | 4.200 | 18,377 | +0.15(+3.65%) |
Jan 10, 2022 | 4.030 | 4.221 | 3.936 | 4.052 | 5,866 | -0.13(-3.06%) |
Jan 07, 2022 | 4.214 | 4.389 | 4.001 | 4.180 | 12,844 | +0.06(+1.38%) |
Jan 06, 2022 | 4.313 | 4.500 | 3.811 | 4.123 | 27,749 | -0.18(-4.12%) |
Jan 05, 2022 | 4.400 | 4.629 | 4.300 | 4.300 | 23,329 | -0.33(-7.13%) |
Jan 04, 2022 | 4.700 | 4.769 | 4.500 | 4.630 | 18,099 | +0.05(+1.03%) |
Jan 03, 2022 | 4.600 | 4.750 | 4.400 | 4.583 | 33,566 | -0.24(-5.04%) |
Dec 31, 2021 | 4.700 | 5.000 | 4.410 | 4.826 | 38,361 | -0.17(-3.48%) |
Dec 30, 2021 | 4.800 | 5.187 | 4.660 | 5.000 | 87,145 | +0.21(+4.49%) |
Dec 29, 2021 | 4.900 | 4.900 | 4.499 | 4.785 | 40,680 | +0.07(+1.38%) |
Dec 28, 2021 | 4.300 | 4.930 | 4.244 | 4.720 | 66,450 | +0.52(+12.38%) |
Dec 27, 2021 | 4.350 | 4.350 | 4.010 | 4.200 | 21,721 | -0.10(-2.35%) |
Dec 23, 2021 | 4.300 | 4.350 | 4.203 | 4.301 | 4,826 | +0.10(+2.36%) |
Dec 22, 2021 | 4.400 | 4.400 | 4.200 | 4.202 | 8,382 | +0.00(+0.02%) |
Dec 21, 2021 | 4.200 | 4.500 | 4.200 | 4.201 | 19,329 | +0.10(+2.46%) |
Dec 20, 2021 | 4.400 | 4.500 | 4.037 | 4.100 | 14,512 | -0.21(-4.89%) |
Dec 17, 2021 | 4.274 | 4.450 | 4.210 | 4.311 | 4,540 | -0.09(-2.00%) |
Dec 16, 2021 | 4.200 | 4.500 | 4.240 | 4.399 | 9,796 | +0.13(+3.07%) |
Dec 15, 2021 | 4.501 | 4.512 | 4.089 | 4.268 | 19,021 | -0.29(-6.40%) |
Dec 14, 2021 | 4.810 | 4.950 | 4.500 | 4.560 | 12,726 | -0.24(-5.00%) |
Dec 13, 2021 | 4.800 | 5.049 | 4.800 | 4.800 | 14,337 | -0.01(-0.12%) |
Dec 10, 2021 | 4.800 | 5.069 | 4.800 | 4.806 | 5,971 | -0.02(-0.44%) |
Dec 09, 2021 | 5.163 | 5.200 | 4.827 | 4.827 | 10,960 | -0.28(-5.46%) |
Dec 08, 2021 | 5.100 | 5.199 | 5.000 | 5.106 | 10,507 | -0.09(-1.79%) |
Dec 07, 2021 | 4.650 | 5.225 | 4.650 | 5.199 | 37,362 | +0.31(+6.25%) |
Dec 06, 2021 | 4.947 | 4.999 | 4.602 | 4.893 | 17,357 | +0.19(+4.08%) |
Dec 03, 2021 | 5.201 | 5.385 | 4.600 | 4.701 | 33,370 | -0.61(-11.54%) |
Dec 02, 2021 | 5.600 | 5.883 | 5.223 | 5.314 | 30,222 | -0.21(-3.75%) |
Dec 01, 2021 | 6.045 | 6.100 | 5.521 | 5.521 | 51,391 | -0.68(-10.95%) |
Nov 30, 2021 | 6.500 | 6.500 | 5.605 | 6.200 | 80,990 | -0.29(-4.47%) |
Nov 29, 2021 | 5.366 | 6.650 | 5.310 | 6.490 | 160,671 | +1.09(+20.19%) |
Nov 26, 2021 | 5.700 | 5.945 | 5.290 | 5.400 | 65,431 | -0.21(-3.81%) |
Nov 24, 2021 | 5.100 | 6.100 | 5.070 | 5.614 | 61,109 | +0.49(+9.54%) |
Nov 23, 2021 | 5.200 | 5.300 | 5.125 | 5.125 | 19,435 | -0.17(-3.30%) |
Nov 22, 2021 | 5.600 | 5.650 | 5.100 | 5.300 | 25,316 | -0.40(-7.00%) |
Nov 19, 2021 | 5.800 | 5.820 | 5.700 | 5.699 | 20,904 | -0.20(-3.32%) |
Nov 18, 2021 | 5.959 | 5.992 | 5.825 | 5.895 | 18,507 | -0.10(-1.73%) |
Nov 17, 2021 | 6.100 | 6.780 | 5.800 | 5.999 | 36,603 | -0.25(-4.00%) |
Nov 16, 2021 | 6.300 | 6.335 | 6.065 | 6.249 | 51,191 | -0.05(-0.81%) |
Nov 15, 2021 | 6.171 | 6.395 | 6.030 | 6.300 | 29,009 | +0.05(+0.77%) |
Nov 12, 2021 | 6.200 | 6.300 | 6.011 | 6.252 | 25,780 | -0.04(-0.60%) |
Nov 11, 2021 | 6.096 | 6.349 | 6.096 | 6.290 | 10,003 | +0.13(+2.11%) |
Nov 10, 2021 | 6.200 | 6.160 | 16,380 | -0.09(-1.38%) | ||
Nov 09, 2021 | 6.500 | 6.570 | 6.211 | 6.246 | 20,130 | -0.15(-2.42%) |
Nov 08, 2021 | 6.200 | 6.900 | 5.938 | 6.401 | 79,457 | +0.23(+3.74%) |
Nov 05, 2021 | 6.115 | 6.350 | 6.070 | 6.170 | 39,144 | +0.00(+0.08%) |
Nov 04, 2021 | 6.098 | 6.165 | 6.043 | 6.165 | 33,052 | +0.12(+2.07%) |
Nov 03, 2021 | 6.104 | 6.350 | 6.023 | 6.040 | 65,093 | -0.14(-2.31%) |
Nov 02, 2021 | 6.492 | 6.492 | 6.102 | 6.183 | 51,827 | -0.12(-1.90%) |