Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.380 | 3.620 | 219,536 | +0.24(+7.10%) | ||
Jan 28, 2022 | 3.150 | 3.400 | 3.060 | 3.380 | 318,970 | +0.23(+7.30%) |
Jan 27, 2022 | 3.340 | 3.390 | 3.060 | 3.150 | 362,505 | -0.15(-4.55%) |
Jan 26, 2022 | 3.490 | 3.650 | 3.290 | 3.300 | 390,612 | -0.14(-4.07%) |
Jan 25, 2022 | 3.380 | 3.520 | 3.340 | 3.440 | 1,160,670 | +0.03(+0.88%) |
Jan 24, 2022 | 3.340 | 3.440 | 3.170 | 3.410 | 1,032,324 | -0.01(-0.29%) |
Jan 21, 2022 | 3.610 | 3.610 | 3.390 | 3.420 | 430,626 | -0.18(-5.00%) |
Jan 20, 2022 | 3.900 | 3.905 | 3.580 | 3.600 | 341,114 | -0.13(-3.49%) |
Jan 19, 2022 | 3.760 | 3.815 | 3.720 | 3.730 | 210,850 | -0.02(-0.53%) |
Jan 18, 2022 | 3.920 | 3.950 | 3.730 | 3.750 | 210,984 | -0.20(-5.06%) |
Jan 14, 2022 | 3.950 | 0 | +0.15(+3.95%) | |||
Jan 13, 2022 | 4.000 | 4.020 | 3.780 | 3.800 | 417,448 | -0.17(-4.28%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.960 | 3.970 | 212,443 | -0.06(-1.49%) |
Jan 11, 2022 | 4.040 | 4.130 | 4.010 | 4.030 | 327,683 | -0.05(-1.23%) |
Jan 10, 2022 | 4.200 | 4.210 | 3.950 | 4.080 | 724,020 | -0.10(-2.39%) |
Jan 07, 2022 | 4.520 | 4.620 | 4.140 | 4.180 | 659,137 | -0.33(-7.32%) |
Jan 06, 2022 | 4.510 | 4.660 | 4.400 | 4.510 | 326,986 | +0.03(+0.67%) |
Jan 05, 2022 | 5.100 | 5.100 | 4.370 | 4.480 | 1,101,756 | -0.71(-13.68%) |
Jan 04, 2022 | 5.220 | 5.280 | 5.020 | 5.190 | 273,694 | -0.08(-1.52%) |
Jan 03, 2022 | 4.780 | 5.340 | 4.690 | 5.270 | 549,426 | +0.58(+12.37%) |
Dec 31, 2021 | 4.830 | 4.900 | 4.670 | 4.690 | 492,836 | -0.12(-2.49%) |
Dec 30, 2021 | 4.820 | 4.930 | 4.790 | 4.810 | 492,542 | -0.04(-0.82%) |
Dec 29, 2021 | 4.950 | 4.960 | 4.800 | 4.850 | 295,855 | -0.11(-2.22%) |
Dec 28, 2021 | 5.000 | 5.040 | 4.910 | 4.960 | 335,072 | -0.05(-1.00%) |
Dec 27, 2021 | 5.100 | 5.160 | 5.000 | 5.010 | 219,725 | -0.09(-1.76%) |
Dec 23, 2021 | 5.120 | 5.200 | 5.020 | 5.100 | 221,518 | -0.02(-0.39%) |
Dec 22, 2021 | 5.120 | 5.180 | 5.010 | 5.120 | 275,562 | +0.00(+0.00%) |
Dec 21, 2021 | 5.030 | 5.130 | 5.010 | 5.120 | 262,808 | +0.11(+2.20%) |
Dec 20, 2021 | 4.970 | 5.160 | 4.870 | 5.010 | 314,759 | +0.01(+0.20%) |
Dec 17, 2021 | 5.190 | 5.190 | 4.940 | 5.000 | 1,474,052 | -0.20(-3.85%) |
Dec 16, 2021 | 5.400 | 5.470 | 5.090 | 5.200 | 159,970 | -0.20(-3.70%) |
Dec 15, 2021 | 5.150 | 5.440 | 4.975 | 5.400 | 415,424 | +0.22(+4.25%) |
Dec 14, 2021 | 5.180 | 5.360 | 5.100 | 5.180 | 245,034 | -0.03(-0.58%) |
Dec 13, 2021 | 5.360 | 5.380 | 5.165 | 5.210 | 186,794 | -0.20(-3.70%) |
Dec 10, 2021 | 5.680 | 5.680 | 5.330 | 5.410 | 235,807 | -0.20(-3.57%) |
Dec 09, 2021 | 5.810 | 5.820 | 5.600 | 5.610 | 149,867 | -0.24(-4.10%) |
Dec 08, 2021 | 5.490 | 5.880 | 5.390 | 5.850 | 330,230 | +0.33(+5.98%) |
Dec 07, 2021 | 5.550 | 5.640 | 5.470 | 5.520 | 185,239 | +0.06(+1.10%) |
Dec 06, 2021 | 5.290 | 5.620 | 5.060 | 5.460 | 293,386 | +0.12(+2.25%) |
Dec 03, 2021 | 5.690 | 5.710 | 5.290 | 5.340 | 341,239 | -0.38(-6.64%) |
Dec 02, 2021 | 5.890 | 5.890 | 5.620 | 5.720 | 317,519 | -0.20(-3.38%) |
Dec 01, 2021 | 6.360 | 6.400 | 5.824 | 5.920 | 404,785 | -0.37(-5.88%) |
Nov 30, 2021 | 6.280 | 6.380 | 6.230 | 6.290 | 275,447 | -0.05(-0.79%) |
Nov 29, 2021 | 6.720 | 6.720 | 6.210 | 6.340 | 264,088 | -0.16(-2.46%) |
Nov 26, 2021 | 6.330 | 6.570 | 6.290 | 6.500 | 102,982 | -0.03(-0.46%) |
Nov 24, 2021 | 6.320 | 6.580 | 6.270 | 6.530 | 112,378 | +0.14(+2.19%) |
Nov 23, 2021 | 6.400 | 6.460 | 6.150 | 6.390 | 289,665 | -0.07(-1.08%) |
Nov 22, 2021 | 6.800 | 6.801 | 6.440 | 6.460 | 214,933 | -0.32(-4.72%) |
Nov 19, 2021 | 6.660 | 6.860 | 6.600 | 6.780 | 153,846 | +0.09(+1.35%) |
Nov 18, 2021 | 6.910 | 6.940 | 6.660 | 6.690 | 166,418 | -0.19(-2.76%) |
Nov 17, 2021 | 7.070 | 7.110 | 6.800 | 6.880 | 215,299 | -0.23(-3.23%) |
Nov 16, 2021 | 7.150 | 7.160 | 6.940 | 7.110 | 260,216 | -0.12(-1.66%) |
Nov 15, 2021 | 7.400 | 7.420 | 7.160 | 7.230 | 207,231 | -0.17(-2.30%) |
Nov 12, 2021 | 7.180 | 7.440 | 7.180 | 7.400 | 260,367 | +0.18(+2.49%) |
Nov 11, 2021 | 7.100 | 7.270 | 7.050 | 7.220 | 161,330 | +0.11(+1.55%) |
Nov 10, 2021 | 7.120 | 7.110 | 205,154 | -0.09(-1.25%) | ||
Nov 09, 2021 | 7.290 | 7.550 | 6.936 | 7.200 | 397,487 | -0.13(-1.77%) |
Nov 08, 2021 | 7.350 | 7.490 | 7.140 | 7.330 | 399,023 | -0.01(-0.14%) |
Nov 05, 2021 | 7.310 | 7.380 | 7.196 | 7.340 | 176,248 | +0.03(+0.41%) |
Nov 04, 2021 | 7.240 | 7.411 | 7.100 | 7.310 | 227,486 | +0.08(+1.11%) |
Nov 03, 2021 | 7.050 | 7.270 | 7.040 | 7.230 | 291,492 | +0.17(+2.41%) |
Nov 02, 2021 | 6.950 | 7.060 | 6.820 | 7.060 | 305,949 | +0.11(+1.58%) |