Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.350 | 4.720 | 130,664 | +0.54(+12.92%) | ||
Jan 28, 2022 | 4.290 | 4.350 | 3.950 | 4.180 | 78,564 | -0.06(-1.42%) |
Jan 27, 2022 | 4.300 | 4.500 | 4.180 | 4.240 | 33,145 | -0.10(-2.30%) |
Jan 26, 2022 | 4.490 | 4.500 | 4.200 | 4.340 | 12,815 | -0.11(-2.47%) |
Jan 25, 2022 | 4.400 | 4.450 | 4.110 | 4.450 | 18,803 | +0.26(+6.21%) |
Jan 24, 2022 | 4.390 | 4.390 | 3.912 | 4.190 | 29,913 | -0.21(-4.77%) |
Jan 21, 2022 | 4.550 | 4.550 | 4.290 | 4.400 | 21,546 | +0.02(+0.46%) |
Jan 20, 2022 | 4.450 | 4.540 | 4.350 | 4.380 | 24,786 | -0.12(-2.77%) |
Jan 19, 2022 | 4.560 | 4.700 | 4.415 | 4.505 | 20,600 | -0.08(-1.64%) |
Jan 18, 2022 | 4.500 | 4.600 | 4.450 | 4.580 | 47,033 | +0.04(+0.88%) |
Jan 14, 2022 | 4.540 | 0 | +0.14(+3.18%) | |||
Jan 13, 2022 | 4.760 | 4.767 | 4.400 | 4.400 | 46,464 | -0.28(-5.98%) |
Jan 12, 2022 | 4.830 | 4.845 | 4.680 | 4.680 | 21,313 | -0.07(-1.47%) |
Jan 11, 2022 | 4.820 | 5.060 | 4.660 | 4.750 | 17,138 | -0.01(-0.21%) |
Jan 10, 2022 | 4.990 | 5.220 | 4.720 | 4.760 | 39,762 | -0.06(-1.24%) |
Jan 07, 2022 | 4.840 | 5.000 | 4.800 | 4.820 | 22,685 | -0.08(-1.63%) |
Jan 06, 2022 | 4.930 | 5.040 | 4.809 | 4.900 | 40,778 | -0.07(-1.41%) |
Jan 05, 2022 | 5.480 | 5.480 | 4.940 | 4.970 | 135,126 | -0.51(-9.31%) |
Jan 04, 2022 | 5.560 | 5.700 | 5.050 | 5.480 | 636,174 | +0.57(+11.61%) |
Jan 03, 2022 | 4.880 | 5.000 | 4.770 | 4.910 | 31,716 | +0.07(+1.44%) |
Dec 31, 2021 | 4.650 | 5.010 | 4.550 | 4.840 | 84,960 | +0.21(+4.54%) |
Dec 30, 2021 | 4.800 | 4.800 | 4.560 | 4.630 | 57,999 | +0.03(+0.65%) |
Dec 29, 2021 | 4.720 | 4.785 | 4.570 | 4.600 | 81,656 | -0.26(-5.35%) |
Dec 28, 2021 | 5.010 | 5.055 | 4.790 | 4.860 | 50,826 | -0.21(-4.14%) |
Dec 27, 2021 | 5.190 | 5.300 | 4.955 | 5.070 | 62,737 | -0.15(-2.87%) |
Dec 23, 2021 | 5.100 | 5.300 | 4.970 | 5.220 | 76,419 | +0.13(+2.55%) |
Dec 22, 2021 | 5.215 | 5.265 | 4.970 | 5.090 | 52,923 | +0.01(+0.20%) |
Dec 21, 2021 | 5.250 | 5.428 | 5.040 | 5.080 | 45,317 | -0.18(-3.42%) |
Dec 20, 2021 | 5.470 | 5.470 | 5.020 | 5.260 | 47,108 | +0.05(+0.96%) |
Dec 17, 2021 | 5.370 | 5.490 | 5.080 | 5.210 | 53,909 | -0.32(-5.79%) |
Dec 16, 2021 | 5.490 | 5.780 | 5.420 | 5.530 | 89,235 | +0.08(+1.47%) |
Dec 15, 2021 | 5.500 | 5.800 | 5.450 | 5.450 | 39,846 | -0.07(-1.27%) |
Dec 14, 2021 | 6.260 | 6.350 | 5.410 | 5.520 | 77,523 | -0.57(-9.36%) |
Dec 13, 2021 | 6.080 | 6.300 | 6.000 | 6.090 | 45,890 | -0.06(-0.98%) |
Dec 10, 2021 | 6.210 | 6.350 | 6.000 | 6.150 | 11,199 | -0.17(-2.69%) |
Dec 09, 2021 | 6.060 | 6.400 | 6.050 | 6.320 | 30,056 | +0.20(+3.27%) |
Dec 08, 2021 | 6.350 | 6.370 | 6.040 | 6.120 | 12,416 | -0.09(-1.45%) |
Dec 07, 2021 | 5.880 | 6.317 | 5.800 | 6.210 | 73,412 | +0.50(+8.85%) |
Dec 06, 2021 | 5.690 | 5.800 | 5.509 | 5.705 | 29,584 | +0.08(+1.51%) |
Dec 03, 2021 | 5.800 | 5.870 | 5.420 | 5.620 | 100,770 | -0.18(-3.10%) |
Dec 02, 2021 | 6.000 | 6.240 | 5.680 | 5.800 | 40,504 | -0.26(-4.29%) |
Dec 01, 2021 | 6.120 | 6.370 | 5.970 | 6.060 | 75,183 | -0.13(-2.10%) |
Nov 30, 2021 | 6.130 | 6.200 | 5.890 | 6.190 | 46,249 | +0.06(+0.98%) |
Nov 29, 2021 | 6.360 | 6.500 | 6.050 | 6.130 | 27,654 | -0.21(-3.31%) |
Nov 26, 2021 | 6.630 | 6.630 | 6.250 | 6.340 | 41,702 | -0.30(-4.52%) |
Nov 24, 2021 | 6.510 | 6.750 | 6.400 | 6.640 | 69,530 | +0.20(+3.11%) |
Nov 23, 2021 | 6.990 | 6.996 | 6.300 | 6.440 | 58,215 | -0.21(-3.11%) |
Nov 22, 2021 | 6.690 | 7.180 | 6.400 | 6.646 | 321,187 | +0.05(+0.70%) |
Nov 19, 2021 | 6.200 | 6.600 | 6.150 | 6.600 | 60,256 | +0.29(+4.60%) |
Nov 18, 2021 | 6.370 | 6.310 | 6.240 | 6.310 | 29,680 | -0.19(-2.92%) |
Nov 17, 2021 | 6.340 | 6.500 | 6.200 | 6.500 | 32,666 | +0.08(+1.33%) |
Nov 16, 2021 | 6.600 | 6.600 | 6.210 | 6.415 | 58,563 | -0.07(-1.00%) |
Nov 15, 2021 | 6.690 | 6.700 | 6.400 | 6.480 | 28,334 | -0.11(-1.67%) |
Nov 12, 2021 | 6.350 | 6.650 | 6.320 | 6.590 | 26,227 | +0.25(+3.94%) |
Nov 11, 2021 | 6.490 | 6.590 | 6.300 | 6.340 | 32,092 | -0.04(-0.63%) |
Nov 10, 2021 | 6.490 | 6.380 | 21,286 | -0.08(-1.24%) | ||
Nov 09, 2021 | 6.520 | 6.550 | 6.370 | 6.460 | 35,487 | +0.01(+0.16%) |
Nov 08, 2021 | 6.280 | 6.600 | 6.160 | 6.450 | 69,449 | +0.13(+2.06%) |
Nov 05, 2021 | 6.430 | 6.650 | 6.320 | 6.320 | 37,986 | -0.05(-0.78%) |
Nov 04, 2021 | 6.590 | 6.900 | 6.370 | 6.370 | 39,543 | -0.27(-4.07%) |
Nov 03, 2021 | 6.710 | 6.760 | 6.550 | 6.640 | 47,843 | -0.13(-1.92%) |
Nov 02, 2021 | 7.100 | 7.100 | 6.700 | 6.770 | 44,095 | -0.36(-5.05%) |