Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.640 | 3.920 | 3.440 | 3.781 | 6,796 | +0.32(+9.25%) |
Jan 28, 2022 | 3.960 | 3.960 | 3.280 | 3.461 | 7,749 | +0.18(+5.51%) |
Jan 27, 2022 | 3.488 | 3.553 | 3.126 | 3.280 | 18,401 | -0.48(-12.74%) |
Jan 26, 2022 | 3.640 | 3.960 | 3.369 | 3.759 | 2,804 | +0.24(+6.82%) |
Jan 25, 2022 | 3.560 | 3.629 | 3.480 | 3.519 | 7,075 | +0.04(+1.13%) |
Jan 24, 2022 | 3.600 | 3.604 | 3.326 | 3.480 | 6,510 | -0.12(-3.33%) |
Jan 21, 2022 | 3.600 | 3.832 | 3.485 | 3.600 | 9,312 | -0.03(-0.87%) |
Jan 20, 2022 | 3.680 | 3.960 | 3.408 | 3.632 | 17,087 | +0.11(+3.16%) |
Jan 19, 2022 | 4.048 | 4.048 | 3.292 | 3.520 | 33,713 | -0.54(-13.29%) |
Jan 18, 2022 | 4.160 | 4.160 | 3.920 | 4.060 | 8,149 | -0.06(-1.46%) |
Jan 14, 2022 | 4.120 | 0 | -0.08(-1.90%) | |||
Jan 13, 2022 | 4.160 | 4.320 | 4.120 | 4.200 | 3,505 | -0.08(-1.87%) |
Jan 12, 2022 | 4.240 | 4.640 | 4.040 | 4.280 | 12,535 | +0.16(+3.88%) |
Jan 11, 2022 | 4.080 | 4.160 | 3.998 | 4.120 | 4,285 | +0.08(+1.98%) |
Jan 10, 2022 | 4.240 | 4.240 | 4.000 | 4.040 | 6,571 | -0.04(-0.98%) |
Jan 07, 2022 | 4.120 | 4.200 | 4.040 | 4.080 | 11,627 | -0.08(-1.92%) |
Jan 06, 2022 | 4.160 | 4.240 | 4.160 | 4.160 | 5,692 | -0.12(-2.80%) |
Jan 05, 2022 | 4.200 | 4.600 | 4.120 | 4.280 | 20,887 | +0.08(+1.90%) |
Jan 04, 2022 | 4.720 | 4.840 | 4.200 | 4.200 | 28,545 | -0.56(-11.76%) |
Jan 03, 2022 | 4.880 | 4.880 | 4.480 | 4.760 | 16,480 | +0.12(+2.59%) |
Dec 31, 2021 | 4.280 | 4.800 | 4.280 | 4.640 | 31,731 | -0.08(-1.69%) |
Dec 30, 2021 | 4.960 | 4.960 | 4.400 | 4.720 | 72,384 | -0.14(-2.88%) |
Dec 29, 2021 | 5.200 | 5.200 | 4.800 | 4.860 | 7,530 | -0.22(-4.33%) |
Dec 28, 2021 | 5.240 | 5.680 | 4.840 | 5.080 | 34,824 | -0.56(-9.93%) |
Dec 27, 2021 | 6.120 | 6.320 | 5.360 | 5.640 | 33,789 | -0.88(-13.50%) |
Dec 23, 2021 | 6.880 | 6.880 | 6.400 | 6.520 | 8,759 | -0.40(-5.78%) |
Dec 22, 2021 | 6.000 | 7.000 | 5.440 | 6.920 | 18,426 | +0.48(+7.45%) |
Dec 21, 2021 | 6.520 | 6.900 | 6.240 | 6.440 | 26,029 | +0.12(+1.90%) |
Dec 20, 2021 | 6.560 | 6.560 | 6.040 | 6.320 | 9,057 | -0.36(-5.39%) |
Dec 17, 2021 | 6.760 | 7.040 | 6.080 | 6.680 | 10,813 | +0.04(+0.60%) |
Dec 16, 2021 | 6.680 | 6.920 | 6.600 | 6.640 | 4,097 | -0.08(-1.19%) |
Dec 15, 2021 | 6.920 | 7.120 | 6.600 | 6.720 | 9,711 | -0.28(-4.00%) |
Dec 14, 2021 | 7.080 | 7.200 | 6.840 | 7.000 | 4,458 | -0.06(-0.85%) |
Dec 13, 2021 | 7.120 | 7.200 | 6.920 | 7.060 | 3,740 | +0.26(+3.82%) |
Dec 10, 2021 | 7.120 | 7.182 | 6.400 | 6.800 | 5,795 | -0.40(-5.56%) |
Dec 09, 2021 | 6.760 | 7.320 | 6.760 | 7.200 | 7,126 | +0.36(+5.26%) |
Dec 08, 2021 | 6.520 | 7.080 | 6.480 | 6.840 | 9,903 | +0.16(+2.40%) |
Dec 07, 2021 | 6.400 | 6.720 | 6.120 | 6.680 | 8,195 | +0.48(+7.74%) |
Dec 06, 2021 | 7.280 | 7.515 | 5.720 | 6.200 | 41,376 | -1.16(-15.76%) |
Dec 03, 2021 | 7.556 | 7.556 | 6.840 | 7.360 | 4,347 | -0.24(-3.16%) |
Dec 02, 2021 | 7.120 | 7.880 | 7.120 | 7.600 | 3,379 | +0.48(+6.74%) |
Dec 01, 2021 | 7.360 | 7.900 | 6.800 | 7.120 | 9,692 | -0.52(-6.81%) |
Nov 30, 2021 | 7.840 | 7.840 | 7.600 | 7.640 | 2,274 | -0.20(-2.55%) |
Nov 29, 2021 | 7.280 | 8.000 | 7.200 | 7.840 | 6,422 | +0.48(+6.52%) |
Nov 26, 2021 | 7.440 | 7.597 | 7.200 | 7.360 | 1,602 | -0.20(-2.65%) |
Nov 24, 2021 | 7.680 | 7.680 | 7.440 | 7.560 | 11,281 | -0.04(-0.53%) |
Nov 23, 2021 | 7.760 | 7.840 | 7.445 | 7.600 | 2,826 | -0.08(-1.04%) |
Nov 22, 2021 | 8.240 | 8.240 | 7.240 | 7.680 | 12,499 | -0.40(-4.95%) |
Nov 19, 2021 | 8.000 | 8.720 | 7.960 | 8.080 | 11,072 | +0.04(+0.50%) |
Nov 18, 2021 | 7.880 | 8.520 | 8.040 | 8.040 | 49,607 | +0.40(+5.24%) |
Nov 17, 2021 | 10.56 | 10.56 | 6.160 | 7.640 | 191,976 | -3.04(-28.46%) |
Nov 16, 2021 | 10.76 | 11.08 | 10.40 | 10.68 | 2,216 | -0.20(-1.84%) |
Nov 15, 2021 | 10.91 | 11.06 | 10.72 | 10.88 | 4,798 | +0.00(+0.00%) |
Nov 12, 2021 | 10.84 | 11.20 | 10.84 | 10.88 | 6,499 | -0.08(-0.73%) |
Nov 11, 2021 | 10.88 | 11.32 | 10.88 | 10.96 | 5,671 | -0.20(-1.79%) |
Nov 10, 2021 | 10.96 | 10.92 | 11.16 | 3,144 | +0.08(+0.72%) | |
Nov 09, 2021 | 11.32 | 11.36 | 10.88 | 11.08 | 1,181 | -0.24(-2.12%) |
Nov 08, 2021 | 11.44 | 11.44 | 11.20 | 11.32 | 1,216 | +0.12(+1.07%) |
Nov 05, 2021 | 11.32 | 11.36 | 11.08 | 11.20 | 3,320 | -0.12(-1.06%) |
Nov 04, 2021 | 11.32 | 11.36 | 10.88 | 11.32 | 7,327 | +0.00(+0.00%) |
Nov 03, 2021 | 11.20 | 11.40 | 10.92 | 11.32 | 8,403 | +0.16(+1.43%) |
Nov 02, 2021 | 11.24 | 11.32 | 10.80 | 11.16 | 2,212 | -0.08(-0.71%) |