Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.260 | 3.720 | 1,047,923 | +0.58(+18.47%) | ||
Jan 28, 2022 | 3.180 | 3.280 | 2.770 | 3.140 | 3,781,309 | +0.11(+3.63%) |
Jan 27, 2022 | 3.410 | 3.450 | 3.030 | 3.030 | 383,663 | -0.33(-9.82%) |
Jan 26, 2022 | 3.530 | 3.650 | 3.320 | 3.360 | 439,306 | -0.11(-3.17%) |
Jan 25, 2022 | 3.410 | 3.500 | 3.350 | 3.470 | 377,810 | +0.00(+0.00%) |
Jan 24, 2022 | 3.310 | 3.480 | 3.140 | 3.470 | 508,674 | +0.10(+2.97%) |
Jan 21, 2022 | 3.450 | 3.570 | 3.350 | 3.370 | 368,203 | -0.13(-3.71%) |
Jan 20, 2022 | 3.490 | 3.720 | 3.480 | 3.500 | 347,034 | +0.03(+0.86%) |
Jan 19, 2022 | 3.530 | 3.570 | 3.410 | 3.470 | 428,461 | +0.01(+0.29%) |
Jan 18, 2022 | 3.690 | 3.690 | 3.450 | 3.460 | 366,003 | -0.23(-6.23%) |
Jan 14, 2022 | 3.690 | 0 | +0.04(+1.10%) | |||
Jan 13, 2022 | 3.710 | 3.905 | 3.610 | 3.650 | 507,550 | +0.05(+1.39%) |
Jan 12, 2022 | 3.720 | 3.800 | 3.560 | 3.600 | 384,553 | -0.08(-2.17%) |
Jan 11, 2022 | 3.760 | 3.870 | 3.660 | 3.680 | 515,096 | +0.00(+0.00%) |
Jan 10, 2022 | 3.460 | 3.700 | 3.368 | 3.680 | 548,757 | +0.19(+5.44%) |
Jan 07, 2022 | 3.520 | 3.740 | 3.480 | 3.490 | 345,668 | -0.04(-1.13%) |
Jan 06, 2022 | 3.670 | 3.695 | 3.510 | 3.530 | 220,596 | -0.08(-2.22%) |
Jan 05, 2022 | 3.780 | 3.910 | 3.600 | 3.610 | 361,473 | -0.22(-5.74%) |
Jan 04, 2022 | 4.170 | 4.200 | 3.830 | 3.830 | 341,722 | -0.34(-8.15%) |
Jan 03, 2022 | 3.700 | 4.195 | 3.670 | 4.170 | 332,090 | +0.53(+14.56%) |
Dec 31, 2021 | 3.660 | 3.840 | 3.622 | 3.640 | 545,078 | -0.04(-1.09%) |
Dec 30, 2021 | 3.720 | 3.830 | 3.640 | 3.680 | 540,289 | -0.05(-1.34%) |
Dec 29, 2021 | 3.790 | 3.790 | 3.610 | 3.730 | 519,101 | -0.04(-1.06%) |
Dec 28, 2021 | 3.950 | 4.070 | 3.750 | 3.770 | 377,307 | -0.20(-5.04%) |
Dec 27, 2021 | 4.200 | 4.200 | 3.960 | 3.970 | 322,551 | -0.17(-4.11%) |
Dec 23, 2021 | 4.110 | 4.225 | 4.051 | 4.140 | 200,025 | +0.07(+1.72%) |
Dec 22, 2021 | 4.080 | 4.130 | 3.950 | 4.070 | 223,982 | -0.03(-0.73%) |
Dec 21, 2021 | 4.080 | 4.240 | 4.050 | 4.100 | 288,111 | +0.00(+0.00%) |
Dec 20, 2021 | 4.070 | 4.200 | 3.980 | 4.100 | 250,530 | -0.08(-1.91%) |
Dec 17, 2021 | 3.870 | 4.240 | 3.752 | 4.180 | 549,246 | +0.36(+9.42%) |
Dec 16, 2021 | 4.280 | 4.299 | 3.810 | 3.820 | 477,790 | -0.45(-10.54%) |
Dec 15, 2021 | 4.320 | 4.410 | 4.150 | 4.270 | 705,515 | -0.10(-2.29%) |
Dec 14, 2021 | 4.370 | 4.460 | 4.300 | 4.370 | 277,334 | -0.04(-0.91%) |
Dec 13, 2021 | 4.440 | 4.560 | 4.330 | 4.410 | 249,311 | -0.02(-0.45%) |
Dec 10, 2021 | 4.740 | 4.780 | 4.410 | 4.430 | 163,193 | -0.23(-4.94%) |
Dec 09, 2021 | 5.050 | 5.050 | 4.630 | 4.660 | 198,842 | -0.32(-6.43%) |
Dec 08, 2021 | 5.040 | 5.080 | 4.790 | 4.980 | 156,561 | +0.07(+1.43%) |
Dec 07, 2021 | 4.550 | 5.100 | 4.550 | 4.910 | 370,425 | +0.46(+10.34%) |
Dec 06, 2021 | 4.570 | 4.570 | 4.280 | 4.450 | 420,437 | -0.06(-1.33%) |
Dec 03, 2021 | 4.870 | 4.870 | 4.490 | 4.510 | 338,626 | -0.34(-7.01%) |
Dec 02, 2021 | 4.720 | 4.880 | 4.640 | 4.850 | 251,860 | +0.08(+1.68%) |
Dec 01, 2021 | 5.130 | 5.150 | 4.740 | 4.770 | 331,944 | -0.28(-5.54%) |
Nov 30, 2021 | 5.100 | 5.270 | 5.010 | 5.050 | 874,907 | -0.12(-2.32%) |
Nov 29, 2021 | 5.320 | 5.340 | 5.120 | 5.170 | 467,537 | -0.05(-0.96%) |
Nov 26, 2021 | 5.180 | 5.280 | 5.000 | 5.220 | 373,071 | -0.09(-1.69%) |
Nov 24, 2021 | 5.150 | 5.340 | 5.060 | 5.310 | 272,658 | +0.11(+2.12%) |
Nov 23, 2021 | 5.070 | 5.210 | 4.995 | 5.200 | 410,014 | +0.09(+1.76%) |
Nov 22, 2021 | 5.240 | 5.340 | 5.070 | 5.110 | 440,745 | -0.06(-1.16%) |
Nov 19, 2021 | 5.190 | 5.250 | 5.100 | 5.170 | 255,546 | -0.09(-1.71%) |
Nov 18, 2021 | 5.500 | 5.270 | 5.180 | 5.260 | 318,605 | -0.21(-3.84%) |
Nov 17, 2021 | 5.710 | 5.730 | 5.430 | 5.470 | 245,006 | -0.25(-4.37%) |
Nov 16, 2021 | 5.620 | 5.870 | 5.514 | 5.720 | 393,745 | +0.23(+4.19%) |
Nov 15, 2021 | 5.770 | 5.850 | 5.471 | 5.490 | 550,068 | -0.23(-4.02%) |
Nov 12, 2021 | 5.880 | 5.930 | 5.670 | 5.720 | 301,206 | -0.15(-2.56%) |
Nov 11, 2021 | 5.990 | 6.020 | 5.860 | 5.870 | 221,905 | -0.13(-2.17%) |
Nov 10, 2021 | 6.160 | 5.990 | 6.000 | 243,648 | -0.16(-2.60%) | |
Nov 09, 2021 | 6.300 | 6.300 | 6.000 | 6.160 | 275,812 | -0.22(-3.45%) |
Nov 08, 2021 | 6.360 | 6.480 | 6.300 | 6.380 | 249,855 | -0.01(-0.16%) |
Nov 05, 2021 | 6.370 | 6.580 | 6.250 | 6.390 | 544,740 | -0.03(-0.47%) |
Nov 04, 2021 | 6.360 | 6.630 | 6.280 | 6.420 | 553,306 | +0.12(+1.90%) |
Nov 03, 2021 | 6.070 | 6.330 | 6.050 | 6.300 | 452,979 | +0.24(+3.96%) |
Nov 02, 2021 | 5.990 | 6.130 | 5.850 | 6.060 | 404,427 | +0.05(+0.83%) |