Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.000 | 4.312 | 4.000 | 4.117 | 16,758 | +0.09(+2.25%) |
Jan 28, 2022 | 4.050 | 4.050 | 3.751 | 4.027 | 10,025 | +0.01(+0.22%) |
Jan 27, 2022 | 4.100 | 4.163 | 3.950 | 4.018 | 19,599 | -0.08(-1.99%) |
Jan 26, 2022 | 4.250 | 4.398 | 4.054 | 4.099 | 6,275 | -0.11(-2.72%) |
Jan 25, 2022 | 4.163 | 4.350 | 4.101 | 4.214 | 9,882 | -0.05(-1.08%) |
Jan 24, 2022 | 4.450 | 4.500 | 4.003 | 4.260 | 30,239 | -0.29(-6.36%) |
Jan 21, 2022 | 4.600 | 4.649 | 4.501 | 4.550 | 7,702 | -0.10(-2.06%) |
Jan 20, 2022 | 4.615 | 4.788 | 4.550 | 4.645 | 11,027 | +0.03(+0.66%) |
Jan 19, 2022 | 4.723 | 4.777 | 4.500 | 4.614 | 20,488 | -0.09(-1.82%) |
Jan 18, 2022 | 4.750 | 4.750 | 4.650 | 4.700 | 13,743 | -0.05(-1.10%) |
Jan 14, 2022 | 4.753 | 0 | -0.20(-3.99%) | |||
Jan 13, 2022 | 4.963 | 5.050 | 4.878 | 4.950 | 7,649 | -0.05(-1.00%) |
Jan 12, 2022 | 4.850 | 5.090 | 4.801 | 5.000 | 16,046 | +0.05(+1.02%) |
Jan 11, 2022 | 4.950 | 5.199 | 4.900 | 4.949 | 18,298 | -0.05(-1.01%) |
Jan 10, 2022 | 5.050 | 5.150 | 4.950 | 5.000 | 19,537 | -0.15(-2.91%) |
Jan 07, 2022 | 5.100 | 5.250 | 5.000 | 5.150 | 8,771 | +0.05(+0.98%) |
Jan 06, 2022 | 5.150 | 5.151 | 5.050 | 5.100 | 11,083 | +0.00(+0.00%) |
Jan 05, 2022 | 5.250 | 5.350 | 5.100 | 5.100 | 15,416 | -0.15(-2.86%) |
Jan 04, 2022 | 5.150 | 5.300 | 4.950 | 5.250 | 44,104 | +0.10(+1.94%) |
Jan 03, 2022 | 5.050 | 5.200 | 4.948 | 5.150 | 11,200 | +0.15(+3.00%) |
Dec 31, 2021 | 5.000 | 5.050 | 4.900 | 5.000 | 21,576 | +0.02(+0.46%) |
Dec 30, 2021 | 4.946 | 5.200 | 4.946 | 4.977 | 24,907 | +0.03(+0.64%) |
Dec 29, 2021 | 5.000 | 5.100 | 4.900 | 4.946 | 14,649 | -0.07(-1.44%) |
Dec 28, 2021 | 5.200 | 5.200 | 5.000 | 5.018 | 9,860 | -0.18(-3.50%) |
Dec 27, 2021 | 5.300 | 5.350 | 5.150 | 5.200 | 12,919 | -0.17(-3.26%) |
Dec 23, 2021 | 5.350 | 5.400 | 5.250 | 5.375 | 5,189 | +0.08(+1.42%) |
Dec 22, 2021 | 5.300 | 5.384 | 5.200 | 5.300 | 9,451 | +0.10(+1.92%) |
Dec 21, 2021 | 4.833 | 5.200 | 4.833 | 5.200 | 16,472 | +0.32(+6.60%) |
Dec 20, 2021 | 4.950 | 4.950 | 4.675 | 4.878 | 58,592 | -0.07(-1.46%) |
Dec 17, 2021 | 5.200 | 5.200 | 4.904 | 4.950 | 43,477 | -0.30(-5.70%) |
Dec 16, 2021 | 5.000 | 5.350 | 5.000 | 5.250 | 20,513 | +0.25(+5.00%) |
Dec 15, 2021 | 5.100 | 5.100 | 4.662 | 5.000 | 87,346 | -0.15(-2.91%) |
Dec 14, 2021 | 5.350 | 5.450 | 4.976 | 5.150 | 62,506 | -0.30(-5.50%) |
Dec 13, 2021 | 5.850 | 5.850 | 5.425 | 5.450 | 14,367 | -0.40(-6.84%) |
Dec 10, 2021 | 5.800 | 5.850 | 5.700 | 5.850 | 7,019 | +0.05(+0.86%) |
Dec 09, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 21,584 | +0.10(+1.75%) |
Dec 08, 2021 | 5.450 | 5.750 | 5.450 | 5.700 | 19,972 | +0.25(+4.59%) |
Dec 07, 2021 | 5.250 | 5.551 | 5.250 | 5.450 | 19,176 | +0.20(+3.81%) |
Dec 06, 2021 | 5.200 | 5.380 | 5.200 | 5.250 | 33,525 | +0.00(+0.00%) |
Dec 03, 2021 | 5.150 | 5.250 | 5.050 | 5.250 | 24,222 | +0.05(+0.96%) |
Dec 02, 2021 | 5.100 | 5.300 | 5.025 | 5.200 | 26,921 | +0.10(+1.96%) |
Dec 01, 2021 | 5.750 | 5.750 | 5.000 | 5.100 | 126,883 | -0.50(-8.93%) |
Nov 30, 2021 | 5.900 | 5.950 | 5.500 | 5.600 | 49,959 | -0.30(-5.08%) |
Nov 29, 2021 | 6.200 | 6.400 | 5.850 | 5.900 | 51,771 | -0.30(-4.84%) |
Nov 26, 2021 | 6.400 | 6.550 | 5.900 | 6.200 | 71,223 | -0.05(-0.80%) |
Nov 24, 2021 | 6.000 | 6.250 | 5.900 | 6.250 | 29,766 | +0.25(+4.17%) |
Nov 23, 2021 | 6.200 | 6.300 | 5.950 | 6.000 | 55,290 | -0.25(-4.00%) |
Nov 22, 2021 | 6.450 | 6.550 | 6.100 | 6.250 | 43,955 | -0.25(-3.85%) |
Nov 19, 2021 | 6.450 | 6.550 | 6.450 | 6.500 | 22,009 | +0.00(+0.00%) |
Nov 18, 2021 | 6.650 | 6.500 | 6.450 | 6.500 | 42,071 | -0.20(-2.99%) |
Nov 17, 2021 | 6.700 | 6.817 | 6.600 | 6.700 | 53,657 | -0.10(-1.47%) |
Nov 16, 2021 | 7.250 | 7.290 | 6.740 | 6.800 | 50,505 | -0.35(-4.90%) |
Nov 15, 2021 | 7.750 | 7.800 | 6.850 | 7.150 | 114,349 | +0.00(+0.00%) |
Nov 12, 2021 | 7.300 | 7.450 | 6.975 | 7.150 | 41,271 | -0.15(-2.05%) |
Nov 11, 2021 | 7.700 | 7.700 | 7.200 | 7.300 | 44,924 | -0.20(-2.67%) |
Nov 10, 2021 | 7.500 | 7.500 | 6,608 | +0.00(+0.00%) | ||
Nov 09, 2021 | 7.550 | 7.650 | 7.500 | 7.500 | 10,753 | -0.20(-2.60%) |
Nov 08, 2021 | 7.700 | 7.707 | 7.500 | 7.700 | 15,166 | +0.10(+1.32%) |
Nov 05, 2021 | 7.600 | 7.625 | 7.525 | 7.600 | 6,756 | +0.00(+0.00%) |
Nov 04, 2021 | 7.950 | 7.950 | 7.500 | 7.600 | 22,835 | -0.20(-2.56%) |
Nov 03, 2021 | 7.650 | 7.950 | 7.550 | 7.800 | 31,336 | +0.15(+1.96%) |
Nov 02, 2021 | 7.450 | 7.650 | 7.400 | 7.650 | 25,289 | +0.30(+4.08%) |