Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.180 | 4.420 | 94,279 | +0.18(+4.25%) | ||
Jan 28, 2022 | 4.070 | 4.250 | 4.040 | 4.240 | 112,084 | +0.13(+3.16%) |
Jan 27, 2022 | 4.230 | 4.245 | 4.100 | 4.110 | 91,478 | -0.11(-2.61%) |
Jan 26, 2022 | 4.380 | 4.400 | 4.170 | 4.220 | 115,425 | -0.12(-2.76%) |
Jan 25, 2022 | 4.330 | 4.450 | 4.250 | 4.340 | 111,330 | -0.04(-0.91%) |
Jan 24, 2022 | 4.210 | 4.410 | 4.140 | 4.380 | 554,087 | +0.04(+0.92%) |
Jan 21, 2022 | 4.420 | 4.500 | 4.300 | 4.340 | 167,175 | -0.12(-2.69%) |
Jan 20, 2022 | 4.510 | 4.600 | 4.450 | 4.460 | 69,636 | -0.06(-1.33%) |
Jan 19, 2022 | 4.600 | 4.650 | 4.470 | 4.520 | 108,938 | -0.08(-1.74%) |
Jan 18, 2022 | 4.790 | 4.870 | 4.580 | 4.600 | 107,894 | -0.22(-4.56%) |
Jan 14, 2022 | 4.820 | 0 | +0.05(+1.05%) | |||
Jan 13, 2022 | 4.830 | 4.910 | 4.710 | 4.770 | 103,125 | -0.05(-1.04%) |
Jan 12, 2022 | 4.940 | 4.980 | 4.790 | 4.820 | 81,408 | -0.09(-1.83%) |
Jan 11, 2022 | 4.760 | 4.917 | 4.750 | 4.910 | 100,623 | +0.15(+3.15%) |
Jan 10, 2022 | 4.860 | 4.880 | 4.700 | 4.760 | 108,495 | -0.09(-1.86%) |
Jan 07, 2022 | 4.850 | 4.920 | 4.810 | 4.850 | 89,317 | +0.05(+1.04%) |
Jan 06, 2022 | 4.870 | 4.920 | 4.690 | 4.800 | 181,460 | -0.07(-1.44%) |
Jan 05, 2022 | 5.000 | 5.120 | 4.850 | 4.870 | 155,277 | -0.16(-3.18%) |
Jan 04, 2022 | 5.180 | 5.210 | 4.940 | 5.030 | 179,433 | -0.13(-2.52%) |
Jan 03, 2022 | 5.050 | 5.210 | 5.000 | 5.160 | 201,875 | +0.21(+4.24%) |
Dec 31, 2021 | 5.050 | 5.110 | 4.950 | 4.950 | 209,136 | -0.07(-1.39%) |
Dec 30, 2021 | 5.040 | 5.140 | 4.965 | 5.020 | 185,346 | +0.00(+0.00%) |
Dec 29, 2021 | 5.120 | 5.140 | 4.900 | 5.020 | 253,138 | -0.18(-3.46%) |
Dec 28, 2021 | 5.050 | 5.400 | 5.050 | 5.200 | 309,836 | +0.09(+1.76%) |
Dec 27, 2021 | 5.400 | 5.400 | 5.110 | 5.110 | 148,518 | -0.28(-5.19%) |
Dec 23, 2021 | 5.250 | 5.390 | 5.200 | 5.390 | 131,090 | +0.20(+3.85%) |
Dec 22, 2021 | 5.160 | 5.220 | 5.010 | 5.190 | 155,243 | +0.06(+1.17%) |
Dec 21, 2021 | 5.090 | 5.190 | 5.085 | 5.130 | 163,738 | -0.02(-0.39%) |
Dec 20, 2021 | 4.940 | 5.170 | 4.850 | 5.150 | 205,445 | +0.13(+2.59%) |
Dec 17, 2021 | 4.950 | 5.099 | 4.850 | 5.020 | 379,842 | -0.01(-0.20%) |
Dec 16, 2021 | 5.250 | 5.250 | 5.020 | 5.030 | 175,646 | -0.20(-3.82%) |
Dec 15, 2021 | 4.830 | 5.230 | 4.830 | 5.230 | 353,673 | +0.23(+4.60%) |
Dec 14, 2021 | 4.900 | 5.030 | 4.820 | 5.000 | 459,793 | +0.05(+1.01%) |
Dec 13, 2021 | 4.980 | 5.085 | 4.920 | 4.950 | 147,681 | -0.07(-1.39%) |
Dec 10, 2021 | 5.110 | 5.160 | 4.990 | 5.020 | 231,619 | -0.12(-2.33%) |
Dec 09, 2021 | 5.200 | 5.365 | 5.120 | 5.140 | 175,994 | -0.06(-1.15%) |
Dec 08, 2021 | 5.080 | 5.240 | 5.055 | 5.200 | 152,027 | +0.15(+2.97%) |
Dec 07, 2021 | 4.950 | 5.100 | 4.860 | 5.050 | 225,230 | +0.22(+4.55%) |
Dec 06, 2021 | 4.900 | 4.970 | 4.680 | 4.830 | 292,224 | -0.02(-0.41%) |
Dec 03, 2021 | 5.070 | 5.070 | 4.780 | 4.850 | 204,889 | -0.17(-3.39%) |
Dec 02, 2021 | 4.950 | 5.060 | 4.851 | 5.020 | 192,150 | +0.14(+2.87%) |
Dec 01, 2021 | 5.060 | 5.140 | 4.870 | 4.880 | 314,302 | -0.25(-4.87%) |
Nov 30, 2021 | 5.090 | 5.280 | 4.920 | 5.130 | 428,237 | +0.07(+1.38%) |
Nov 29, 2021 | 5.280 | 5.360 | 5.060 | 5.060 | 330,114 | -0.11(-2.13%) |
Nov 26, 2021 | 5.310 | 5.410 | 5.050 | 5.170 | 275,015 | -0.18(-3.36%) |
Nov 24, 2021 | 5.300 | 5.400 | 5.160 | 5.350 | 312,028 | +0.03(+0.56%) |
Nov 23, 2021 | 5.270 | 5.380 | 5.160 | 5.320 | 339,986 | +0.03(+0.57%) |
Nov 22, 2021 | 5.570 | 5.620 | 5.290 | 5.290 | 411,144 | -0.18(-3.29%) |
Nov 19, 2021 | 5.430 | 5.500 | 5.250 | 5.470 | 287,985 | +0.07(+1.30%) |
Nov 18, 2021 | 5.790 | 5.790 | 5.390 | 5.400 | 467,256 | -0.24(-4.26%) |
Nov 17, 2021 | 5.720 | 5.840 | 5.630 | 5.640 | 385,287 | -0.11(-1.91%) |
Nov 16, 2021 | 5.700 | 5.850 | 5.580 | 5.750 | 435,734 | -0.03(-0.52%) |
Nov 15, 2021 | 5.850 | 5.950 | 5.625 | 5.780 | 520,751 | -0.12(-2.03%) |
Nov 12, 2021 | 6.390 | 6.440 | 5.600 | 5.900 | 4,770,907 | -0.15(-2.48%) |
Nov 11, 2021 | 6.300 | 6.510 | 6.010 | 6.050 | 669,363 | -0.06(-0.98%) |
Nov 10, 2021 | 7.720 | 6.110 | 2,430,303 | -1.45(-19.18%) | ||
Nov 09, 2021 | 7.960 | 8.140 | 7.500 | 7.560 | 637,351 | +0.19(+2.58%) |
Nov 08, 2021 | 8.050 | 8.070 | 7.140 | 7.370 | 1,332,190 | +0.04(+0.55%) |
Nov 05, 2021 | 7.280 | 7.390 | 7.050 | 7.330 | 251,824 | +0.06(+0.83%) |
Nov 04, 2021 | 7.210 | 7.530 | 7.070 | 7.270 | 2,224,589 | +0.03(+0.41%) |
Nov 03, 2021 | 7.060 | 7.240 | 6.980 | 7.240 | 360,997 | +0.16(+2.26%) |
Nov 02, 2021 | 6.800 | 7.140 | 6.600 | 7.080 | 648,150 | +0.41(+6.15%) |