Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.264 | 3.590 | 3.500 | 26,135 | +0.30(+9.37%) | |
Jan 28, 2022 | 3.150 | 3.240 | 2.960 | 3.200 | 38,750 | +0.03(+0.95%) |
Jan 27, 2022 | 3.330 | 3.420 | 2.980 | 3.170 | 97,185 | -0.12(-3.65%) |
Jan 26, 2022 | 3.530 | 3.630 | 3.220 | 3.290 | 116,092 | -0.15(-4.36%) |
Jan 25, 2022 | 3.580 | 3.580 | 3.318 | 3.440 | 56,262 | -0.23(-6.27%) |
Jan 24, 2022 | 3.500 | 3.680 | 3.310 | 3.670 | 76,826 | +0.01(+0.27%) |
Jan 21, 2022 | 3.950 | 3.962 | 3.600 | 3.660 | 59,950 | -0.36(-8.96%) |
Jan 20, 2022 | 4.040 | 4.260 | 3.970 | 4.020 | 52,275 | -0.02(-0.50%) |
Jan 19, 2022 | 4.090 | 4.110 | 3.950 | 4.040 | 35,651 | -0.04(-0.98%) |
Jan 18, 2022 | 4.080 | 4.140 | 4.020 | 4.080 | 31,001 | -0.08(-1.92%) |
Jan 14, 2022 | 4.160 | 0 | -0.10(-2.35%) | |||
Jan 13, 2022 | 4.410 | 4.490 | 4.230 | 4.260 | 132,245 | -0.18(-4.05%) |
Jan 12, 2022 | 4.550 | 4.629 | 4.400 | 4.440 | 46,449 | -0.14(-3.06%) |
Jan 11, 2022 | 4.610 | 4.830 | 4.530 | 4.580 | 124,755 | +0.00(+0.00%) |
Jan 10, 2022 | 4.530 | 4.610 | 4.490 | 4.580 | 24,505 | -0.05(-1.08%) |
Jan 07, 2022 | 4.680 | 4.700 | 4.460 | 4.630 | 47,502 | -0.05(-1.07%) |
Jan 06, 2022 | 4.590 | 4.800 | 4.430 | 4.680 | 35,342 | +0.10(+2.18%) |
Jan 05, 2022 | 4.850 | 4.890 | 4.525 | 4.580 | 48,054 | -0.30(-6.15%) |
Jan 04, 2022 | 4.930 | 4.930 | 4.760 | 4.880 | 20,421 | -0.02(-0.41%) |
Jan 03, 2022 | 4.870 | 5.050 | 4.830 | 4.900 | 130,250 | +0.04(+0.82%) |
Dec 31, 2021 | 4.900 | 4.980 | 4.820 | 4.860 | 121,329 | -0.04(-0.82%) |
Dec 30, 2021 | 4.920 | 5.070 | 4.860 | 4.900 | 79,394 | -0.04(-0.81%) |
Dec 29, 2021 | 5.130 | 5.130 | 4.920 | 4.940 | 68,788 | -0.19(-3.70%) |
Dec 28, 2021 | 5.490 | 5.490 | 5.090 | 5.130 | 79,121 | -0.29(-5.35%) |
Dec 27, 2021 | 5.370 | 5.550 | 5.259 | 5.420 | 94,423 | +0.04(+0.74%) |
Dec 23, 2021 | 5.350 | 5.431 | 5.170 | 5.380 | 30,895 | +0.00(+0.00%) |
Dec 22, 2021 | 5.310 | 5.390 | 5.190 | 5.380 | 17,020 | -0.01(-0.19%) |
Dec 21, 2021 | 5.330 | 5.480 | 5.300 | 5.390 | 32,399 | +0.08(+1.51%) |
Dec 20, 2021 | 5.280 | 5.333 | 5.090 | 5.310 | 121,391 | -0.12(-2.21%) |
Dec 17, 2021 | 5.580 | 6.080 | 5.370 | 5.430 | 394,425 | -0.23(-4.06%) |
Dec 16, 2021 | 5.990 | 5.990 | 5.570 | 5.660 | 142,202 | -0.24(-4.07%) |
Dec 15, 2021 | 5.570 | 5.960 | 5.440 | 5.900 | 132,598 | +0.55(+10.28%) |
Dec 14, 2021 | 5.620 | 5.800 | 5.350 | 5.350 | 123,779 | -0.29(-5.14%) |
Dec 13, 2021 | 6.290 | 6.340 | 5.593 | 5.640 | 136,071 | -0.74(-11.60%) |
Dec 10, 2021 | 6.220 | 6.390 | 6.000 | 6.380 | 136,024 | +0.27(+4.42%) |
Dec 09, 2021 | 6.380 | 6.450 | 6.100 | 6.110 | 139,877 | -0.47(-7.14%) |
Dec 08, 2021 | 5.950 | 6.580 | 5.930 | 6.580 | 510,131 | +0.65(+10.96%) |
Dec 07, 2021 | 5.530 | 5.950 | 5.530 | 5.930 | 281,267 | +0.53(+9.81%) |
Dec 06, 2021 | 5.010 | 5.500 | 4.710 | 5.400 | 247,225 | +0.35(+6.93%) |
Dec 03, 2021 | 4.950 | 5.230 | 4.910 | 5.050 | 388,797 | +0.10(+2.02%) |
Dec 02, 2021 | 5.230 | 5.300 | 4.900 | 4.950 | 304,782 | -0.30(-5.71%) |
Dec 01, 2021 | 5.350 | 5.570 | 5.210 | 5.250 | 176,981 | -0.03(-0.57%) |
Nov 30, 2021 | 5.430 | 5.715 | 5.200 | 5.280 | 468,480 | -0.18(-3.30%) |
Nov 29, 2021 | 5.700 | 5.710 | 5.360 | 5.460 | 235,062 | -0.15(-2.67%) |
Nov 26, 2021 | 5.750 | 5.800 | 5.560 | 5.610 | 309,327 | -0.32(-5.40%) |
Nov 24, 2021 | 5.960 | 5.960 | 5.720 | 5.930 | 130,133 | +0.04(+0.68%) |
Nov 23, 2021 | 5.960 | 6.100 | 5.750 | 5.890 | 163,612 | -0.07(-1.17%) |
Nov 22, 2021 | 6.170 | 6.300 | 5.780 | 5.960 | 278,987 | -0.32(-5.02%) |
Nov 19, 2021 | 6.140 | 6.450 | 6.035 | 6.275 | 141,623 | +0.08(+1.21%) |
Nov 18, 2021 | 6.250 | 6.220 | 6.020 | 6.200 | 216,594 | -0.05(-0.80%) |
Nov 17, 2021 | 6.250 | 6.500 | 6.147 | 6.250 | 220,072 | -0.04(-0.64%) |
Nov 16, 2021 | 6.510 | 6.600 | 6.264 | 6.290 | 301,283 | -0.32(-4.84%) |
Nov 15, 2021 | 6.630 | 6.760 | 6.530 | 6.610 | 159,381 | -0.10(-1.49%) |
Nov 12, 2021 | 6.400 | 6.760 | 6.320 | 6.710 | 648,741 | +0.17(+2.60%) |
Nov 11, 2021 | 6.670 | 6.750 | 6.410 | 6.540 | 167,241 | -0.06(-0.91%) |
Nov 10, 2021 | 6.600 | 6.600 | 382,204 | -0.05(-0.75%) | ||
Nov 09, 2021 | 6.620 | 6.750 | 6.240 | 6.650 | 590,581 | -0.07(-1.04%) |
Nov 08, 2021 | 6.940 | 7.640 | 6.660 | 6.720 | 1,736,628 | -0.14(-2.04%) |
Nov 05, 2021 | 6.530 | 6.880 | 6.512 | 6.860 | 386,944 | +0.27(+4.10%) |
Nov 04, 2021 | 6.510 | 6.750 | 6.450 | 6.590 | 281,288 | -0.05(-0.75%) |
Nov 03, 2021 | 6.590 | 6.790 | 6.470 | 6.640 | 253,514 | -0.09(-1.34%) |
Nov 02, 2021 | 6.170 | 6.830 | 6.010 | 6.730 | 586,849 | +0.55(+8.90%) |