Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.160 | 3.270 | 448,182 | +0.11(+3.48%) | ||
Jan 28, 2022 | 3.060 | 3.190 | 3.010 | 3.160 | 367,547 | +0.12(+3.78%) |
Jan 27, 2022 | 3.430 | 3.440 | 3.020 | 3.045 | 277,269 | -0.31(-9.37%) |
Jan 26, 2022 | 3.130 | 3.500 | 3.110 | 3.360 | 632,048 | +0.26(+8.39%) |
Jan 25, 2022 | 3.430 | 3.580 | 3.000 | 3.100 | 1,919,484 | -0.40(-11.43%) |
Jan 24, 2022 | 3.480 | 3.650 | 3.320 | 3.500 | 1,599,010 | -0.06(-1.82%) |
Jan 21, 2022 | 3.720 | 3.870 | 3.470 | 3.565 | 249,382 | -0.15(-3.91%) |
Jan 20, 2022 | 4.270 | 4.355 | 3.690 | 3.710 | 1,810,072 | -0.50(-11.88%) |
Jan 19, 2022 | 4.310 | 4.500 | 4.190 | 4.210 | 121,845 | -0.09(-2.09%) |
Jan 18, 2022 | 4.390 | 4.540 | 4.210 | 4.300 | 225,120 | -0.18(-4.02%) |
Jan 14, 2022 | 4.480 | 0 | -0.18(-3.86%) | |||
Jan 13, 2022 | 5.160 | 5.280 | 4.640 | 4.660 | 465,487 | -0.54(-10.38%) |
Jan 12, 2022 | 4.900 | 5.445 | 4.820 | 5.200 | 539,790 | +0.34(+7.00%) |
Jan 11, 2022 | 4.590 | 5.050 | 4.510 | 4.860 | 168,424 | +0.23(+4.97%) |
Jan 10, 2022 | 4.680 | 4.680 | 4.430 | 4.630 | 116,410 | -0.04(-0.86%) |
Jan 07, 2022 | 5.180 | 5.304 | 4.630 | 4.670 | 196,138 | -0.51(-9.85%) |
Jan 06, 2022 | 5.010 | 5.490 | 4.872 | 5.180 | 846,970 | +0.72(+16.14%) |
Jan 05, 2022 | 4.730 | 4.800 | 4.420 | 4.460 | 183,233 | -0.31(-6.50%) |
Jan 04, 2022 | 5.190 | 5.190 | 4.760 | 4.770 | 195,868 | -0.46(-8.80%) |
Jan 03, 2022 | 4.500 | 5.300 | 4.410 | 5.230 | 277,691 | +0.80(+18.06%) |
Dec 31, 2021 | 4.550 | 4.690 | 4.400 | 4.430 | 118,231 | -0.12(-2.64%) |
Dec 30, 2021 | 4.590 | 4.700 | 4.530 | 4.550 | 121,404 | -0.07(-1.52%) |
Dec 29, 2021 | 4.580 | 4.635 | 4.440 | 4.620 | 206,479 | +0.02(+0.43%) |
Dec 28, 2021 | 4.610 | 4.765 | 4.570 | 4.600 | 146,181 | -0.05(-1.08%) |
Dec 27, 2021 | 5.070 | 5.070 | 4.610 | 4.650 | 281,548 | -0.45(-8.82%) |
Dec 23, 2021 | 5.050 | 5.200 | 4.960 | 5.100 | 196,975 | +0.07(+1.39%) |
Dec 22, 2021 | 5.090 | 5.195 | 4.960 | 5.030 | 224,335 | -0.03(-0.59%) |
Dec 21, 2021 | 5.100 | 5.162 | 4.980 | 5.060 | 145,812 | +0.00(+0.00%) |
Dec 20, 2021 | 4.810 | 5.250 | 4.790 | 5.060 | 329,675 | +0.22(+4.55%) |
Dec 17, 2021 | 4.760 | 5.085 | 4.620 | 4.840 | 432,577 | +0.08(+1.68%) |
Dec 16, 2021 | 5.070 | 5.280 | 4.740 | 4.760 | 163,809 | -0.22(-4.42%) |
Dec 15, 2021 | 4.930 | 5.100 | 4.770 | 4.980 | 300,986 | +0.01(+0.20%) |
Dec 14, 2021 | 5.160 | 5.280 | 4.950 | 4.970 | 190,612 | -0.20(-3.87%) |
Dec 13, 2021 | 5.230 | 5.350 | 4.985 | 5.170 | 155,194 | -0.10(-1.90%) |
Dec 10, 2021 | 5.510 | 5.645 | 5.260 | 5.270 | 79,954 | -0.23(-4.18%) |
Dec 09, 2021 | 5.760 | 5.860 | 5.450 | 5.500 | 116,195 | -0.15(-2.65%) |
Dec 08, 2021 | 5.500 | 5.765 | 5.350 | 5.650 | 96,090 | +0.20(+3.67%) |
Dec 07, 2021 | 5.650 | 5.690 | 5.220 | 5.450 | 262,725 | +0.20(+3.81%) |
Dec 06, 2021 | 5.410 | 5.480 | 5.000 | 5.250 | 208,732 | -0.04(-0.76%) |
Dec 03, 2021 | 5.895 | 5.895 | 5.220 | 5.290 | 158,031 | -0.24(-4.34%) |
Dec 02, 2021 | 5.490 | 5.650 | 5.310 | 5.530 | 255,827 | +0.03(+0.55%) |
Dec 01, 2021 | 5.780 | 5.970 | 5.400 | 5.500 | 346,339 | -0.13(-2.31%) |
Nov 30, 2021 | 5.700 | 5.955 | 5.580 | 5.630 | 390,658 | -0.09(-1.57%) |
Nov 29, 2021 | 6.210 | 6.210 | 5.650 | 5.720 | 258,672 | -0.34(-5.61%) |
Nov 26, 2021 | 6.310 | 6.440 | 5.960 | 6.060 | 103,470 | -0.51(-7.76%) |
Nov 24, 2021 | 6.430 | 6.730 | 6.260 | 6.570 | 141,407 | +0.05(+0.77%) |
Nov 23, 2021 | 6.500 | 6.550 | 6.190 | 6.520 | 147,268 | +0.03(+0.46%) |
Nov 22, 2021 | 6.730 | 6.840 | 6.440 | 6.490 | 152,774 | -0.20(-2.99%) |
Nov 19, 2021 | 6.820 | 6.940 | 6.650 | 6.690 | 172,573 | -0.21(-3.04%) |
Nov 18, 2021 | 7.080 | 6.900 | 6.670 | 6.900 | 189,105 | -0.11(-1.57%) |
Nov 17, 2021 | 7.100 | 7.280 | 6.860 | 7.010 | 128,575 | -0.21(-2.91%) |
Nov 16, 2021 | 7.550 | 7.550 | 7.160 | 7.220 | 199,555 | -0.25(-3.35%) |
Nov 15, 2021 | 7.490 | 7.630 | 7.334 | 7.470 | 114,083 | +0.08(+1.08%) |
Nov 12, 2021 | 7.470 | 7.480 | 7.340 | 7.390 | 64,417 | -0.04(-0.54%) |
Nov 11, 2021 | 7.260 | 7.450 | 7.170 | 7.430 | 108,140 | +0.17(+2.34%) |
Nov 10, 2021 | 7.500 | 7.260 | 140,650 | -0.16(-2.16%) | ||
Nov 09, 2021 | 7.440 | 7.540 | 7.200 | 7.420 | 117,637 | +0.06(+0.82%) |
Nov 08, 2021 | 7.900 | 8.020 | 7.260 | 7.360 | 235,854 | -0.50(-6.36%) |
Nov 05, 2021 | 8.400 | 8.490 | 7.810 | 7.860 | 260,710 | -0.47(-5.64%) |
Nov 04, 2021 | 8.000 | 8.370 | 7.670 | 8.330 | 181,024 | +0.23(+2.84%) |
Nov 03, 2021 | 7.440 | 8.175 | 7.240 | 8.100 | 192,743 | +0.68(+9.16%) |
Nov 02, 2021 | 7.390 | 7.490 | 7.185 | 7.420 | 101,193 | +0.03(+0.41%) |