Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.270 | 3.430 | 3.170 | 3.430 | 758,320 | +0.17(+5.21%) |
Jan 27, 2022 | 3.470 | 3.540 | 3.260 | 3.260 | 1,011,473 | -0.16(-4.68%) |
Jan 26, 2022 | 3.550 | 3.720 | 3.390 | 3.420 | 1,097,656 | -0.09(-2.56%) |
Jan 25, 2022 | 3.440 | 3.630 | 3.340 | 3.510 | 1,053,031 | +0.05(+1.45%) |
Jan 24, 2022 | 3.180 | 3.500 | 3.000 | 3.460 | 1,723,480 | +0.21(+6.46%) |
Jan 21, 2022 | 3.420 | 3.520 | 3.240 | 3.250 | 915,192 | -0.22(-6.34%) |
Jan 20, 2022 | 3.520 | 3.720 | 3.430 | 3.470 | 811,707 | -0.07(-1.98%) |
Jan 19, 2022 | 3.520 | 3.700 | 3.520 | 3.540 | 944,634 | +0.05(+1.43%) |
Jan 18, 2022 | 3.750 | 3.760 | 3.465 | 3.490 | 1,238,322 | -0.29(-7.67%) |
Jan 14, 2022 | 3.780 | 0 | +0.12(+3.28%) | |||
Jan 13, 2022 | 3.760 | 3.830 | 3.350 | 3.660 | 1,126,935 | -0.07(-1.88%) |
Jan 12, 2022 | 3.800 | 3.879 | 3.690 | 3.730 | 776,662 | -0.08(-2.10%) |
Jan 11, 2022 | 3.860 | 3.960 | 3.700 | 3.810 | 1,157,890 | -0.03(-0.78%) |
Jan 10, 2022 | 3.840 | 3.860 | 3.641 | 3.840 | 900,546 | -0.01(-0.26%) |
Jan 07, 2022 | 3.890 | 4.090 | 3.840 | 3.850 | 619,108 | -0.09(-2.28%) |
Jan 06, 2022 | 3.940 | 4.050 | 3.800 | 3.940 | 1,108,895 | +0.04(+1.03%) |
Jan 05, 2022 | 4.170 | 4.300 | 3.900 | 3.900 | 1,313,278 | -0.34(-8.02%) |
Jan 04, 2022 | 4.300 | 4.400 | 4.140 | 4.240 | 843,034 | -0.03(-0.70%) |
Jan 03, 2022 | 4.060 | 4.290 | 3.930 | 4.270 | 1,006,903 | +0.27(+6.75%) |
Dec 31, 2021 | 4.160 | 4.180 | 3.940 | 4.000 | 1,344,236 | -0.06(-1.48%) |
Dec 30, 2021 | 4.050 | 4.227 | 3.940 | 4.060 | 1,126,580 | +0.05(+1.25%) |
Dec 29, 2021 | 4.100 | 4.170 | 3.950 | 4.010 | 1,174,169 | -0.05(-1.23%) |
Dec 28, 2021 | 4.140 | 4.470 | 4.040 | 4.060 | 1,203,415 | -0.02(-0.49%) |
Dec 27, 2021 | 4.170 | 4.230 | 3.980 | 4.080 | 1,880,801 | -0.09(-2.16%) |
Dec 23, 2021 | 3.830 | 4.220 | 3.820 | 4.170 | 2,355,760 | +0.33(+8.59%) |
Dec 22, 2021 | 3.460 | 3.929 | 3.370 | 3.840 | 6,713,480 | +0.34(+9.71%) |
Dec 21, 2021 | 4.000 | 4.070 | 3.400 | 3.500 | 12,971,689 | -3.63(-50.91%) |
Dec 20, 2021 | 6.930 | 7.260 | 6.840 | 7.130 | 1,826,298 | +0.09(+1.28%) |
Dec 17, 2021 | 6.800 | 7.325 | 6.690 | 7.040 | 2,958,363 | +0.27(+3.99%) |
Dec 16, 2021 | 7.110 | 7.135 | 6.660 | 6.770 | 826,060 | -0.33(-4.65%) |
Dec 15, 2021 | 6.750 | 7.150 | 6.510 | 7.100 | 1,050,196 | +0.34(+5.03%) |
Dec 14, 2021 | 6.950 | 7.050 | 6.700 | 6.760 | 807,347 | -0.25(-3.57%) |
Dec 13, 2021 | 6.890 | 7.270 | 6.700 | 7.010 | 797,943 | +0.08(+1.15%) |
Dec 10, 2021 | 7.060 | 7.170 | 6.890 | 6.930 | 478,870 | -0.12(-1.70%) |
Dec 09, 2021 | 7.180 | 7.430 | 7.030 | 7.050 | 460,426 | -0.27(-3.69%) |
Dec 08, 2021 | 7.400 | 7.540 | 7.260 | 7.320 | 434,262 | -0.01(-0.14%) |
Dec 07, 2021 | 6.720 | 7.510 | 6.716 | 7.330 | 1,094,083 | +0.44(+6.39%) |
Dec 06, 2021 | 6.910 | 7.010 | 6.570 | 6.890 | 591,595 | +0.00(+0.00%) |
Dec 03, 2021 | 7.320 | 7.400 | 6.800 | 6.890 | 673,324 | -0.44(-6.00%) |
Dec 02, 2021 | 7.470 | 7.470 | 7.130 | 7.330 | 685,856 | -0.05(-0.68%) |
Dec 01, 2021 | 7.780 | 7.990 | 7.350 | 7.380 | 1,079,197 | -0.29(-3.78%) |
Nov 30, 2021 | 7.130 | 7.790 | 7.110 | 7.670 | 921,990 | +0.51(+7.12%) |
Nov 29, 2021 | 7.790 | 7.858 | 7.130 | 7.160 | 1,134,559 | -0.52(-6.77%) |
Nov 26, 2021 | 8.250 | 8.250 | 7.320 | 7.680 | 693,281 | -0.24(-3.03%) |
Nov 24, 2021 | 7.830 | 8.000 | 7.660 | 7.920 | 427,902 | +0.00(+0.00%) |
Nov 23, 2021 | 8.010 | 8.110 | 7.710 | 7.920 | 574,363 | -0.04(-0.50%) |
Nov 22, 2021 | 8.020 | 8.050 | 7.720 | 7.960 | 992,039 | +0.03(+0.38%) |
Nov 19, 2021 | 8.110 | 8.300 | 7.840 | 7.930 | 490,364 | -0.23(-2.82%) |
Nov 18, 2021 | 8.230 | 8.190 | 8.060 | 8.160 | 571,408 | -0.09(-1.09%) |
Nov 17, 2021 | 8.510 | 8.620 | 8.230 | 8.250 | 492,914 | -0.36(-4.18%) |
Nov 16, 2021 | 8.570 | 8.700 | 8.470 | 8.610 | 473,065 | -0.05(-0.58%) |
Nov 15, 2021 | 8.830 | 8.965 | 8.620 | 8.660 | 376,171 | -0.16(-1.81%) |
Nov 12, 2021 | 9.040 | 9.060 | 8.740 | 8.820 | 318,281 | -0.14(-1.56%) |
Nov 11, 2021 | 9.120 | 9.350 | 8.840 | 8.960 | 434,551 | -0.13(-1.43%) |
Nov 10, 2021 | 9.120 | 9.090 | 456,551 | -0.16(-1.73%) | ||
Nov 09, 2021 | 9.090 | 9.400 | 8.965 | 9.250 | 638,268 | +0.14(+1.54%) |
Nov 08, 2021 | 9.050 | 9.450 | 8.910 | 9.110 | 672,944 | +0.17(+1.90%) |
Nov 05, 2021 | 9.240 | 9.320 | 8.833 | 8.940 | 538,025 | -0.30(-3.25%) |
Nov 04, 2021 | 9.610 | 9.690 | 9.150 | 9.240 | 411,835 | -0.39(-4.05%) |
Nov 03, 2021 | 8.840 | 9.740 | 8.690 | 9.630 | 1,223,542 | +0.82(+9.31%) |
Nov 02, 2021 | 9.240 | 9.330 | 8.220 | 8.810 | 1,737,972 | -0.43(-4.65%) |