Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.880 | 3.050 | 2.880 | 3.040 | 14,017 | +0.21(+7.42%) |
Jan 28, 2022 | 2.930 | 2.940 | 2.800 | 2.830 | 11,580 | -0.07(-2.58%) |
Jan 27, 2022 | 2.990 | 3.020 | 2.887 | 2.905 | 11,371 | -0.09(-2.84%) |
Jan 26, 2022 | 2.970 | 3.091 | 2.870 | 2.990 | 51,468 | +0.01(+0.34%) |
Jan 25, 2022 | 2.760 | 2.980 | 2.740 | 2.980 | 11,446 | +0.16(+5.67%) |
Jan 24, 2022 | 2.870 | 2.870 | 2.650 | 2.820 | 52,575 | +0.05(+1.81%) |
Jan 21, 2022 | 3.050 | 3.089 | 2.760 | 2.770 | 48,119 | -0.32(-10.36%) |
Jan 20, 2022 | 3.120 | 3.190 | 3.090 | 3.090 | 25,039 | -0.06(-1.75%) |
Jan 19, 2022 | 3.310 | 3.310 | 3.100 | 3.145 | 15,904 | -0.17(-4.98%) |
Jan 18, 2022 | 3.570 | 3.610 | 3.250 | 3.310 | 28,630 | -0.26(-7.28%) |
Jan 14, 2022 | 3.570 | 0 | -0.15(-4.03%) | |||
Jan 13, 2022 | 3.660 | 3.730 | 3.620 | 3.720 | 10,860 | -0.02(-0.53%) |
Jan 12, 2022 | 3.690 | 3.760 | 3.660 | 3.740 | 14,748 | -0.01(-0.27%) |
Jan 11, 2022 | 3.660 | 3.800 | 3.660 | 3.750 | 15,851 | +0.13(+3.59%) |
Jan 10, 2022 | 3.640 | 3.700 | 3.535 | 3.620 | 27,304 | -0.07(-2.03%) |
Jan 07, 2022 | 3.660 | 3.790 | 3.624 | 3.695 | 16,833 | +0.07(+2.07%) |
Jan 06, 2022 | 3.740 | 3.840 | 3.520 | 3.620 | 57,900 | -0.18(-4.74%) |
Jan 05, 2022 | 3.960 | 4.060 | 3.800 | 3.800 | 66,305 | -0.14(-3.55%) |
Jan 04, 2022 | 4.270 | 4.270 | 3.820 | 3.940 | 534,808 | -0.25(-5.97%) |
Jan 03, 2022 | 4.110 | 4.240 | 4.075 | 4.190 | 33,641 | +0.10(+2.44%) |
Dec 31, 2021 | 4.140 | 4.220 | 4.070 | 4.090 | 21,802 | -0.02(-0.49%) |
Dec 30, 2021 | 4.030 | 4.224 | 4.020 | 4.110 | 18,168 | +0.08(+1.99%) |
Dec 29, 2021 | 4.130 | 4.180 | 4.010 | 4.030 | 28,238 | -0.15(-3.59%) |
Dec 28, 2021 | 4.350 | 4.390 | 4.180 | 4.180 | 17,827 | -0.21(-4.78%) |
Dec 27, 2021 | 4.400 | 4.500 | 4.368 | 4.390 | 14,145 | -0.01(-0.23%) |
Dec 23, 2021 | 4.250 | 4.450 | 4.250 | 4.400 | 15,426 | +0.12(+2.80%) |
Dec 22, 2021 | 4.250 | 4.400 | 4.150 | 4.280 | 29,401 | +0.08(+1.90%) |
Dec 21, 2021 | 4.150 | 4.300 | 4.110 | 4.200 | 29,725 | +0.05(+1.20%) |
Dec 20, 2021 | 4.070 | 4.170 | 4.012 | 4.150 | 23,890 | +0.03(+0.73%) |
Dec 17, 2021 | 3.820 | 4.145 | 3.800 | 4.120 | 115,633 | +0.26(+6.74%) |
Dec 16, 2021 | 4.140 | 4.180 | 3.790 | 3.860 | 130,842 | -0.22(-5.39%) |
Dec 15, 2021 | 3.860 | 4.095 | 3.760 | 4.080 | 70,842 | +0.18(+4.62%) |
Dec 14, 2021 | 4.300 | 4.300 | 3.690 | 3.900 | 181,042 | -0.41(-9.51%) |
Dec 13, 2021 | 4.470 | 4.580 | 4.210 | 4.310 | 135,802 | -0.17(-3.79%) |
Dec 10, 2021 | 5.050 | 5.050 | 4.470 | 4.480 | 72,399 | -0.57(-11.29%) |
Dec 09, 2021 | 4.830 | 5.290 | 4.830 | 5.050 | 95,073 | +0.18(+3.70%) |
Dec 08, 2021 | 4.850 | 4.955 | 4.710 | 4.870 | 63,544 | -0.03(-0.61%) |
Dec 07, 2021 | 4.760 | 5.090 | 4.560 | 4.900 | 630,987 | +0.36(+7.93%) |
Dec 06, 2021 | 4.630 | 4.710 | 4.431 | 4.540 | 53,370 | -0.09(-1.94%) |
Dec 03, 2021 | 4.800 | 4.800 | 4.590 | 4.630 | 26,798 | -0.11(-2.32%) |
Dec 02, 2021 | 4.640 | 4.870 | 4.640 | 4.740 | 30,113 | +0.10(+2.16%) |
Dec 01, 2021 | 4.990 | 4.990 | 4.500 | 4.640 | 32,460 | -0.24(-4.92%) |
Nov 30, 2021 | 5.070 | 5.180 | 4.830 | 4.880 | 26,061 | -0.28(-5.43%) |
Nov 29, 2021 | 5.210 | 5.250 | 5.110 | 5.160 | 23,460 | -0.02(-0.39%) |
Nov 26, 2021 | 5.030 | 5.200 | 5.030 | 5.180 | 26,486 | +0.11(+2.17%) |
Nov 24, 2021 | 5.080 | 5.210 | 5.024 | 5.070 | 28,878 | -0.01(-0.20%) |
Nov 23, 2021 | 5.060 | 5.170 | 4.790 | 5.080 | 53,457 | +0.00(+0.00%) |
Nov 22, 2021 | 5.280 | 5.400 | 5.050 | 5.080 | 71,900 | -0.18(-3.42%) |
Nov 19, 2021 | 5.210 | 5.360 | 5.150 | 5.260 | 61,851 | +0.05(+0.96%) |
Nov 18, 2021 | 5.480 | 5.270 | 5.210 | 5.210 | 28,716 | -0.27(-4.93%) |
Nov 17, 2021 | 5.620 | 5.690 | 5.440 | 5.480 | 39,562 | -0.13(-2.32%) |
Nov 16, 2021 | 5.750 | 5.780 | 5.600 | 5.610 | 83,965 | -0.22(-3.77%) |
Nov 15, 2021 | 5.930 | 5.970 | 5.820 | 5.830 | 60,880 | +0.02(+0.34%) |
Nov 12, 2021 | 5.900 | 5.980 | 5.800 | 5.810 | 42,490 | -0.07(-1.19%) |
Nov 11, 2021 | 6.010 | 6.030 | 5.840 | 5.880 | 54,544 | -0.05(-0.84%) |
Nov 10, 2021 | 6.050 | 5.930 | 64,907 | -0.10(-1.66%) | ||
Nov 09, 2021 | 6.350 | 6.350 | 5.980 | 6.030 | 96,267 | -0.39(-6.07%) |
Nov 08, 2021 | 6.340 | 7.102 | 6.160 | 6.420 | 518,083 | +0.04(+0.63%) |
Nov 05, 2021 | 6.420 | 6.500 | 6.280 | 6.380 | 36,093 | -0.04(-0.62%) |
Nov 04, 2021 | 6.490 | 6.490 | 6.310 | 6.420 | 19,345 | -0.12(-1.83%) |
Nov 03, 2021 | 6.250 | 6.550 | 6.215 | 6.540 | 149,433 | +0.24(+3.81%) |
Nov 02, 2021 | 6.190 | 6.380 | 6.140 | 6.300 | 104,522 | +0.07(+1.12%) |