Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.780 | 4.050 | 55,123 | +0.25(+6.58%) | ||
Jan 28, 2022 | 3.600 | 3.840 | 3.570 | 3.800 | 108,616 | +0.24(+6.74%) |
Jan 27, 2022 | 3.630 | 3.720 | 3.511 | 3.560 | 50,432 | +0.00(+0.00%) |
Jan 26, 2022 | 3.800 | 3.850 | 3.560 | 3.560 | 30,420 | -0.15(-4.04%) |
Jan 25, 2022 | 3.560 | 3.810 | 3.560 | 3.710 | 32,330 | +0.13(+3.63%) |
Jan 24, 2022 | 3.690 | 3.690 | 3.360 | 3.580 | 102,157 | -0.16(-4.28%) |
Jan 21, 2022 | 3.910 | 3.974 | 3.665 | 3.740 | 90,761 | -0.26(-6.50%) |
Jan 20, 2022 | 3.860 | 4.320 | 3.800 | 4.000 | 1,743,203 | +0.18(+4.71%) |
Jan 19, 2022 | 4.050 | 4.060 | 3.700 | 3.820 | 179,296 | -0.27(-6.60%) |
Jan 18, 2022 | 4.180 | 4.320 | 4.060 | 4.090 | 75,519 | -0.34(-7.67%) |
Jan 14, 2022 | 4.430 | 0 | -0.35(-7.32%) | |||
Jan 13, 2022 | 4.530 | 5.142 | 4.240 | 4.780 | 406,462 | +0.26(+5.75%) |
Jan 12, 2022 | 4.440 | 4.740 | 4.440 | 4.520 | 57,493 | +0.02(+0.44%) |
Jan 11, 2022 | 4.010 | 4.500 | 4.000 | 4.500 | 123,186 | +0.50(+12.50%) |
Jan 10, 2022 | 4.120 | 4.160 | 3.938 | 4.000 | 69,303 | -0.18(-4.31%) |
Jan 07, 2022 | 4.230 | 4.419 | 4.050 | 4.180 | 28,288 | -0.08(-1.88%) |
Jan 06, 2022 | 4.520 | 4.662 | 4.190 | 4.260 | 113,489 | -0.25(-5.65%) |
Jan 05, 2022 | 4.890 | 4.890 | 4.490 | 4.515 | 18,200 | -0.38(-7.67%) |
Jan 04, 2022 | 4.950 | 4.950 | 4.680 | 4.890 | 73,634 | +0.13(+2.73%) |
Jan 03, 2022 | 4.380 | 4.910 | 4.323 | 4.760 | 64,403 | +0.35(+7.94%) |
Dec 31, 2021 | 4.310 | 4.410 | 4.180 | 4.410 | 62,825 | +0.05(+1.15%) |
Dec 30, 2021 | 4.290 | 4.400 | 4.000 | 4.360 | 77,720 | +0.11(+2.59%) |
Dec 29, 2021 | 4.420 | 4.420 | 4.090 | 4.250 | 49,644 | -0.17(-3.85%) |
Dec 28, 2021 | 4.560 | 4.565 | 4.300 | 4.420 | 40,383 | -0.08(-1.78%) |
Dec 27, 2021 | 4.680 | 4.880 | 4.500 | 4.500 | 53,101 | -0.13(-2.81%) |
Dec 23, 2021 | 4.580 | 4.730 | 4.480 | 4.630 | 57,010 | +0.16(+3.58%) |
Dec 22, 2021 | 4.480 | 4.548 | 4.380 | 4.470 | 50,847 | -0.01(-0.22%) |
Dec 21, 2021 | 4.550 | 4.570 | 4.480 | 4.480 | 22,179 | -0.01(-0.22%) |
Dec 20, 2021 | 4.740 | 4.740 | 4.360 | 4.490 | 101,905 | -0.25(-5.27%) |
Dec 17, 2021 | 4.500 | 4.840 | 4.380 | 4.740 | 58,672 | +0.19(+4.18%) |
Dec 16, 2021 | 4.560 | 4.730 | 4.473 | 4.550 | 51,030 | +0.24(+5.57%) |
Dec 15, 2021 | 4.410 | 4.502 | 3.850 | 4.310 | 144,574 | -0.15(-3.36%) |
Dec 14, 2021 | 4.460 | 4.650 | 4.270 | 4.460 | 61,086 | -0.24(-5.11%) |
Dec 13, 2021 | 4.690 | 4.861 | 4.515 | 4.700 | 32,110 | +0.00(+0.00%) |
Dec 10, 2021 | 4.600 | 4.825 | 4.500 | 4.700 | 67,001 | +0.09(+1.95%) |
Dec 09, 2021 | 4.860 | 4.860 | 4.610 | 4.610 | 20,567 | -0.26(-5.34%) |
Dec 08, 2021 | 4.500 | 4.900 | 4.370 | 4.870 | 61,785 | +0.36(+7.98%) |
Dec 07, 2021 | 4.200 | 4.620 | 4.130 | 4.510 | 209,795 | +0.30(+7.13%) |
Dec 06, 2021 | 4.040 | 4.250 | 3.810 | 4.210 | 158,905 | +0.19(+4.73%) |
Dec 03, 2021 | 4.130 | 4.325 | 3.970 | 4.020 | 79,472 | -0.13(-3.13%) |
Dec 02, 2021 | 4.680 | 4.680 | 4.120 | 4.150 | 138,004 | -0.58(-12.26%) |
Dec 01, 2021 | 4.890 | 5.080 | 4.530 | 4.730 | 115,608 | -0.16(-3.27%) |
Nov 30, 2021 | 5.020 | 5.248 | 4.840 | 4.890 | 65,648 | -0.16(-3.17%) |
Nov 29, 2021 | 5.180 | 5.296 | 5.050 | 5.050 | 38,141 | -0.13(-2.51%) |
Nov 26, 2021 | 5.070 | 5.320 | 5.060 | 5.180 | 21,145 | -0.01(-0.19%) |
Nov 24, 2021 | 5.030 | 5.190 | 4.970 | 5.190 | 44,663 | +0.10(+1.96%) |
Nov 23, 2021 | 5.060 | 5.170 | 5.023 | 5.090 | 59,542 | -0.01(-0.20%) |
Nov 22, 2021 | 5.290 | 5.320 | 4.881 | 5.100 | 58,759 | -0.21(-3.95%) |
Nov 19, 2021 | 5.740 | 5.740 | 5.270 | 5.310 | 50,068 | -0.39(-6.84%) |
Nov 18, 2021 | 5.900 | 5.890 | 5.687 | 5.700 | 103,212 | -0.20(-3.39%) |
Nov 17, 2021 | 5.710 | 6.040 | 5.490 | 5.900 | 104,203 | +0.25(+4.42%) |
Nov 16, 2021 | 5.500 | 5.809 | 5.450 | 5.650 | 124,481 | +0.09(+1.62%) |
Nov 15, 2021 | 5.550 | 5.938 | 5.420 | 5.560 | 164,065 | -0.06(-1.07%) |
Nov 12, 2021 | 5.860 | 5.860 | 5.350 | 5.620 | 287,590 | +0.67(+13.54%) |
Nov 11, 2021 | 4.910 | 5.000 | 4.880 | 4.950 | 189,875 | +0.03(+0.61%) |
Nov 10, 2021 | 5.152 | 4.840 | 4.920 | 38,482 | -0.12(-2.38%) | |
Nov 09, 2021 | 5.000 | 5.040 | 4.904 | 5.040 | 27,961 | +0.02(+0.40%) |
Nov 08, 2021 | 5.050 | 5.055 | 4.960 | 5.020 | 57,461 | +0.05(+1.01%) |
Nov 05, 2021 | 5.050 | 5.050 | 4.890 | 4.970 | 70,130 | -0.08(-1.58%) |
Nov 04, 2021 | 4.980 | 5.180 | 4.955 | 5.050 | 78,367 | +0.07(+1.41%) |
Nov 03, 2021 | 5.125 | 5.190 | 4.960 | 4.980 | 138,192 | -0.09(-1.78%) |
Nov 02, 2021 | 5.100 | 5.100 | 4.960 | 5.070 | 112,411 | +0.00(+0.00%) |