Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.390 | 3.860 | 3.840 | 254,130 | +0.40(+11.63%) | |
Jan 28, 2022 | 3.250 | 3.490 | 3.100 | 3.440 | 340,757 | +0.19(+5.85%) |
Jan 27, 2022 | 3.830 | 3.830 | 3.205 | 3.250 | 240,889 | -0.46(-12.40%) |
Jan 26, 2022 | 4.050 | 4.080 | 3.680 | 3.710 | 321,454 | -0.27(-6.78%) |
Jan 25, 2022 | 3.810 | 4.030 | 3.740 | 3.980 | 135,685 | +0.10(+2.58%) |
Jan 24, 2022 | 3.500 | 3.910 | 3.340 | 3.880 | 248,045 | +0.25(+6.89%) |
Jan 21, 2022 | 3.690 | 4.030 | 3.520 | 3.630 | 172,762 | -0.13(-3.46%) |
Jan 20, 2022 | 4.040 | 4.100 | 3.740 | 3.760 | 239,939 | -0.24(-6.00%) |
Jan 19, 2022 | 3.610 | 4.070 | 3.550 | 4.000 | 294,242 | +0.39(+10.80%) |
Jan 18, 2022 | 3.900 | 3.954 | 3.590 | 3.610 | 131,662 | -0.35(-8.84%) |
Jan 14, 2022 | 3.960 | 0 | +0.17(+4.49%) | |||
Jan 13, 2022 | 3.750 | 3.870 | 3.430 | 3.790 | 486,056 | +0.06(+1.61%) |
Jan 12, 2022 | 3.870 | 3.900 | 3.670 | 3.730 | 406,703 | -0.09(-2.36%) |
Jan 11, 2022 | 3.740 | 3.902 | 3.620 | 3.820 | 345,947 | +0.08(+2.14%) |
Jan 10, 2022 | 3.700 | 3.800 | 3.545 | 3.740 | 240,722 | -0.04(-1.06%) |
Jan 07, 2022 | 3.773 | 3.910 | 3.650 | 3.780 | 164,234 | +0.04(+1.07%) |
Jan 06, 2022 | 4.030 | 4.150 | 3.710 | 3.740 | 408,521 | -0.46(-10.95%) |
Jan 05, 2022 | 4.610 | 4.710 | 4.090 | 4.200 | 387,510 | -0.34(-7.49%) |
Jan 04, 2022 | 4.860 | 4.910 | 4.500 | 4.540 | 215,466 | -0.28(-5.81%) |
Jan 03, 2022 | 4.870 | 4.990 | 4.560 | 4.820 | 272,925 | -0.08(-1.63%) |
Dec 31, 2021 | 4.930 | 5.160 | 4.850 | 4.900 | 202,850 | -0.04(-0.81%) |
Dec 30, 2021 | 4.750 | 5.150 | 4.540 | 4.940 | 342,168 | +0.47(+10.51%) |
Dec 29, 2021 | 4.480 | 4.630 | 4.310 | 4.470 | 241,599 | -0.01(-0.22%) |
Dec 28, 2021 | 4.610 | 4.670 | 4.400 | 4.480 | 379,850 | -0.17(-3.66%) |
Dec 27, 2021 | 4.845 | 4.845 | 4.620 | 4.650 | 180,103 | -0.08(-1.69%) |
Dec 23, 2021 | 4.500 | 4.780 | 4.440 | 4.730 | 212,123 | +0.22(+4.88%) |
Dec 22, 2021 | 4.700 | 4.710 | 4.450 | 4.510 | 159,682 | -0.16(-3.43%) |
Dec 21, 2021 | 4.680 | 4.790 | 4.570 | 4.670 | 162,448 | -0.02(-0.43%) |
Dec 20, 2021 | 4.690 | 4.840 | 4.350 | 4.690 | 329,444 | +0.14(+3.08%) |
Dec 17, 2021 | 4.300 | 4.670 | 4.110 | 4.550 | 534,166 | +0.23(+5.32%) |
Dec 16, 2021 | 4.450 | 4.684 | 4.240 | 4.320 | 228,827 | -0.13(-2.92%) |
Dec 15, 2021 | 4.190 | 4.470 | 3.960 | 4.450 | 301,972 | +0.26(+6.21%) |
Dec 14, 2021 | 4.240 | 4.330 | 4.080 | 4.190 | 288,430 | -0.09(-2.10%) |
Dec 13, 2021 | 4.750 | 4.750 | 4.210 | 4.280 | 449,603 | -0.37(-7.96%) |
Dec 10, 2021 | 4.390 | 4.900 | 4.320 | 4.650 | 642,343 | +0.33(+7.64%) |
Dec 09, 2021 | 4.680 | 4.770 | 4.270 | 4.320 | 589,345 | -0.40(-8.47%) |
Dec 08, 2021 | 4.880 | 4.919 | 4.560 | 4.720 | 399,063 | -0.08(-1.67%) |
Dec 07, 2021 | 4.650 | 4.990 | 4.356 | 4.800 | 2,474,255 | +0.16(+3.45%) |
Dec 06, 2021 | 8.270 | 8.358 | 4.640 | 4.640 | 4,200,122 | -5.86(-55.81%) |
Dec 03, 2021 | 10.70 | 10.71 | 9.925 | 10.50 | 455,783 | +0.11(+1.06%) |
Dec 02, 2021 | 9.770 | 10.61 | 9.285 | 10.39 | 385,252 | +0.48(+4.84%) |
Dec 01, 2021 | 9.480 | 10.06 | 9.290 | 9.910 | 585,632 | +0.64(+6.90%) |
Nov 30, 2021 | 8.970 | 9.360 | 8.700 | 9.270 | 323,342 | +0.27(+3.00%) |
Nov 29, 2021 | 9.100 | 9.300 | 8.760 | 9.000 | 337,635 | -0.04(-0.44%) |
Nov 26, 2021 | 8.770 | 9.130 | 8.760 | 9.040 | 218,737 | -0.06(-0.66%) |
Nov 24, 2021 | 8.350 | 9.180 | 8.065 | 9.100 | 227,449 | +0.67(+7.95%) |
Nov 23, 2021 | 7.960 | 8.510 | 7.580 | 8.430 | 757,259 | +0.44(+5.51%) |
Nov 22, 2021 | 8.630 | 8.790 | 7.830 | 7.990 | 582,817 | -0.63(-7.31%) |
Nov 19, 2021 | 8.820 | 9.197 | 8.610 | 8.620 | 104,280 | -0.20(-2.27%) |
Nov 18, 2021 | 9.030 | 8.880 | 8.050 | 8.820 | 566,725 | -0.19(-2.11%) |
Nov 17, 2021 | 9.570 | 9.825 | 8.950 | 9.010 | 257,752 | -0.65(-6.73%) |
Nov 16, 2021 | 9.960 | 9.960 | 9.600 | 9.660 | 102,534 | -0.30(-3.01%) |
Nov 15, 2021 | 10.58 | 10.74 | 9.910 | 9.960 | 114,490 | -0.52(-4.96%) |
Nov 12, 2021 | 10.39 | 10.68 | 10.12 | 10.48 | 182,124 | +0.17(+1.65%) |
Nov 11, 2021 | 10.40 | 10.66 | 10.04 | 10.31 | 236,796 | -0.02(-0.19%) |
Nov 10, 2021 | 10.80 | 10.33 | 304,684 | -0.52(-4.79%) | ||
Nov 09, 2021 | 11.61 | 11.79 | 10.77 | 10.85 | 151,038 | -0.87(-7.42%) |
Nov 08, 2021 | 11.93 | 12.10 | 11.58 | 11.72 | 152,860 | -0.16(-1.35%) |
Nov 05, 2021 | 12.75 | 12.75 | 11.72 | 11.88 | 147,522 | -0.74(-5.86%) |
Nov 04, 2021 | 13.12 | 13.37 | 12.41 | 12.62 | 86,429 | -0.38(-2.92%) |
Nov 03, 2021 | 13.12 | 13.68 | 12.81 | 13.00 | 176,567 | -0.14(-1.07%) |
Nov 02, 2021 | 13.50 | 13.68 | 12.99 | 13.14 | 155,561 | -0.35(-2.59%) |