Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.800 | 4.606 | 4.640 | 124,186 | -0.11(-2.32%) | |
Jan 28, 2022 | 4.500 | 4.750 | 4.500 | 4.750 | 83,474 | +0.30(+6.74%) |
Jan 27, 2022 | 4.580 | 4.600 | 4.400 | 4.450 | 159,019 | -0.14(-3.05%) |
Jan 26, 2022 | 4.550 | 4.730 | 4.530 | 4.590 | 57,255 | -0.01(-0.22%) |
Jan 25, 2022 | 4.650 | 4.650 | 4.560 | 4.600 | 22,058 | +0.03(+0.66%) |
Jan 24, 2022 | 4.540 | 4.610 | 4.520 | 4.570 | 60,182 | -0.03(-0.65%) |
Jan 21, 2022 | 4.570 | 4.720 | 4.520 | 4.600 | 184,318 | -0.05(-1.08%) |
Jan 20, 2022 | 4.660 | 4.760 | 4.525 | 4.650 | 123,028 | -0.05(-1.06%) |
Jan 19, 2022 | 4.840 | 4.840 | 4.660 | 4.700 | 89,848 | -0.05(-1.05%) |
Jan 18, 2022 | 4.990 | 4.990 | 4.390 | 4.750 | 98,972 | -0.07(-1.45%) |
Jan 14, 2022 | 4.820 | 0 | +0.01(+0.21%) | |||
Jan 13, 2022 | 4.630 | 4.970 | 4.600 | 4.810 | 154,927 | +0.12(+2.56%) |
Jan 12, 2022 | 4.640 | 4.750 | 4.590 | 4.690 | 40,751 | +0.15(+3.30%) |
Jan 11, 2022 | 4.720 | 4.750 | 4.530 | 4.540 | 80,990 | -0.15(-3.20%) |
Jan 10, 2022 | 4.620 | 4.770 | 4.545 | 4.690 | 41,240 | -0.02(-0.42%) |
Jan 07, 2022 | 4.780 | 4.950 | 4.655 | 4.710 | 84,587 | -0.07(-1.46%) |
Jan 06, 2022 | 4.570 | 4.830 | 4.450 | 4.780 | 89,117 | +0.15(+3.24%) |
Jan 05, 2022 | 4.480 | 4.840 | 4.480 | 4.630 | 61,055 | +0.02(+0.43%) |
Jan 04, 2022 | 4.690 | 4.840 | 4.560 | 4.610 | 117,214 | -0.04(-0.86%) |
Jan 03, 2022 | 5.000 | 5.000 | 4.550 | 4.650 | 132,874 | -0.20(-4.12%) |
Dec 31, 2021 | 4.670 | 4.850 | 4.610 | 4.850 | 36,189 | +0.21(+4.53%) |
Dec 30, 2021 | 4.750 | 4.890 | 4.610 | 4.640 | 73,015 | -0.07(-1.49%) |
Dec 29, 2021 | 4.740 | 4.915 | 4.585 | 4.710 | 146,964 | +0.00(+0.00%) |
Dec 28, 2021 | 4.650 | 4.740 | 4.550 | 4.710 | 53,882 | +0.09(+1.95%) |
Dec 27, 2021 | 4.500 | 4.800 | 4.450 | 4.620 | 104,563 | +0.09(+1.99%) |
Dec 23, 2021 | 4.670 | 4.670 | 4.520 | 4.530 | 73,710 | -0.13(-2.79%) |
Dec 22, 2021 | 4.610 | 4.760 | 4.460 | 4.660 | 81,780 | +0.04(+0.87%) |
Dec 21, 2021 | 4.490 | 4.790 | 4.490 | 4.620 | 95,672 | +0.17(+3.82%) |
Dec 20, 2021 | 4.840 | 5.096 | 4.280 | 4.450 | 416,719 | -0.34(-7.10%) |
Dec 17, 2021 | 4.520 | 4.900 | 4.520 | 4.790 | 68,934 | +0.19(+4.13%) |
Dec 16, 2021 | 4.720 | 5.000 | 4.470 | 4.600 | 90,551 | -0.10(-2.13%) |
Dec 15, 2021 | 4.190 | 4.800 | 4.140 | 4.700 | 191,637 | +0.44(+10.33%) |
Dec 14, 2021 | 4.930 | 5.050 | 4.110 | 4.260 | 1,028,412 | -0.82(-16.14%) |
Dec 13, 2021 | 5.100 | 5.120 | 4.900 | 5.080 | 329,407 | -0.06(-1.17%) |
Dec 10, 2021 | 5.220 | 5.295 | 5.040 | 5.140 | 244,134 | +0.04(+0.78%) |
Dec 09, 2021 | 5.000 | 5.200 | 5.000 | 5.100 | 194,419 | +0.04(+0.79%) |
Dec 08, 2021 | 5.270 | 5.278 | 4.950 | 5.060 | 178,146 | -0.13(-2.50%) |
Dec 07, 2021 | 5.000 | 5.190 | 4.839 | 5.190 | 244,512 | +0.39(+8.13%) |
Dec 06, 2021 | 4.520 | 4.880 | 4.450 | 4.800 | 281,134 | +0.29(+6.43%) |
Dec 03, 2021 | 4.540 | 4.611 | 4.420 | 4.510 | 203,860 | +0.06(+1.35%) |
Dec 02, 2021 | 4.290 | 4.540 | 4.275 | 4.450 | 130,022 | +0.16(+3.73%) |
Dec 01, 2021 | 4.280 | 4.640 | 4.250 | 4.290 | 311,033 | +0.14(+3.37%) |
Nov 30, 2021 | 4.230 | 4.330 | 4.160 | 4.150 | 249,083 | -0.18(-4.16%) |
Nov 29, 2021 | 4.460 | 4.560 | 4.260 | 4.330 | 543,333 | -0.22(-4.84%) |
Nov 26, 2021 | 4.500 | 4.747 | 4.460 | 4.550 | 742,169 | -0.22(-4.61%) |
Nov 24, 2021 | 4.500 | 4.840 | 4.060 | 4.770 | 1,176,740 | +0.25(+5.53%) |
Nov 23, 2021 | 4.250 | 4.619 | 4.130 | 4.520 | 1,042,940 | +0.32(+7.62%) |
Nov 22, 2021 | 3.800 | 4.220 | 3.661 | 4.200 | 894,082 | +0.40(+10.53%) |
Nov 19, 2021 | 3.590 | 3.850 | 3.330 | 3.800 | 809,688 | +0.34(+9.83%) |
Nov 18, 2021 | 3.150 | 3.460 | 3.320 | 3.460 | 857,708 | +0.34(+10.90%) |
Nov 17, 2021 | 2.820 | 3.220 | 2.820 | 3.120 | 408,478 | +0.22(+7.59%) |
Nov 16, 2021 | 2.840 | 2.910 | 2.780 | 2.900 | 241,110 | +0.05(+1.75%) |
Nov 15, 2021 | 2.870 | 2.890 | 2.830 | 2.850 | 132,797 | -0.03(-1.04%) |
Nov 12, 2021 | 2.990 | 2.996 | 2.815 | 2.880 | 155,183 | -0.05(-1.71%) |
Nov 11, 2021 | 2.920 | 3.046 | 2.900 | 2.930 | 152,992 | +0.01(+0.34%) |
Nov 10, 2021 | 2.960 | 2.900 | 2.920 | 286,067 | -0.08(-2.67%) | |
Nov 09, 2021 | 3.070 | 3.150 | 2.900 | 3.000 | 281,121 | -0.17(-5.36%) |
Nov 08, 2021 | 3.070 | 3.230 | 3.070 | 3.170 | 277,710 | +0.07(+2.26%) |
Nov 05, 2021 | 3.110 | 3.250 | 3.050 | 3.100 | 291,799 | -0.09(-2.82%) |
Nov 04, 2021 | 3.200 | 3.370 | 2.900 | 3.190 | 1,269,290 | -0.01(-0.31%) |
Nov 03, 2021 | 3.420 | 3.680 | 3.159 | 3.200 | 1,829,349 | -0.57(-15.12%) |
Nov 02, 2021 | 7.780 | 8.769 | 3.710 | 3.770 | 8,906,561 | -4.04(-51.73%) |