Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.930 | 4.120 | 66,953 | +0.25(+6.46%) | ||
Jan 28, 2022 | 3.770 | 4.010 | 3.770 | 3.870 | 31,115 | +0.06(+1.57%) |
Jan 27, 2022 | 3.900 | 3.960 | 3.810 | 3.810 | 19,857 | -0.16(-4.03%) |
Jan 26, 2022 | 4.000 | 4.030 | 3.820 | 3.970 | 74,186 | -0.04(-1.00%) |
Jan 25, 2022 | 3.700 | 4.150 | 3.700 | 4.010 | 106,053 | +0.21(+5.53%) |
Jan 24, 2022 | 4.000 | 4.000 | 3.750 | 3.800 | 86,464 | -0.21(-5.24%) |
Jan 21, 2022 | 4.600 | 4.660 | 3.950 | 4.010 | 184,456 | -0.54(-11.87%) |
Jan 20, 2022 | 4.350 | 4.662 | 4.300 | 4.550 | 170,925 | +0.11(+2.48%) |
Jan 19, 2022 | 4.250 | 4.512 | 4.200 | 4.440 | 88,138 | +0.05(+1.14%) |
Jan 18, 2022 | 4.300 | 4.440 | 4.300 | 4.390 | 50,772 | +0.08(+1.86%) |
Jan 14, 2022 | 4.310 | 0 | +0.31(+7.75%) | |||
Jan 13, 2022 | 3.900 | 4.060 | 3.770 | 4.000 | 5,040 | -0.03(-0.74%) |
Jan 12, 2022 | 4.080 | 4.090 | 3.671 | 4.030 | 58,175 | -0.09(-2.18%) |
Jan 11, 2022 | 3.730 | 4.130 | 3.640 | 4.120 | 125,978 | +0.31(+8.14%) |
Jan 10, 2022 | 3.900 | 3.995 | 3.620 | 3.810 | 36,323 | -0.19(-4.75%) |
Jan 07, 2022 | 3.850 | 4.100 | 3.550 | 4.000 | 73,387 | +0.25(+6.67%) |
Jan 06, 2022 | 3.830 | 4.020 | 3.640 | 3.750 | 67,178 | +0.00(+0.00%) |
Jan 05, 2022 | 3.970 | 4.090 | 3.655 | 3.750 | 95,067 | -0.13(-3.35%) |
Jan 04, 2022 | 3.920 | 4.100 | 3.740 | 3.880 | 105,888 | -0.17(-4.08%) |
Jan 03, 2022 | 4.320 | 4.320 | 3.860 | 4.045 | 156,034 | -0.21(-5.05%) |
Dec 31, 2021 | 4.600 | 4.750 | 4.131 | 4.260 | 198,953 | -0.35(-7.59%) |
Dec 30, 2021 | 4.670 | 4.750 | 4.285 | 4.610 | 208,703 | -0.09(-1.91%) |
Dec 29, 2021 | 4.660 | 4.820 | 4.490 | 4.700 | 128,044 | +0.00(+0.11%) |
Dec 28, 2021 | 4.490 | 4.740 | 4.300 | 4.695 | 163,857 | +0.27(+5.98%) |
Dec 27, 2021 | 4.090 | 4.500 | 4.090 | 4.430 | 162,659 | +0.28(+6.75%) |
Dec 23, 2021 | 4.140 | 4.540 | 4.130 | 4.150 | 87,505 | +0.05(+1.22%) |
Dec 22, 2021 | 4.000 | 4.330 | 4.000 | 4.100 | 71,793 | +0.10(+2.40%) |
Dec 21, 2021 | 3.700 | 4.130 | 3.610 | 4.004 | 114,519 | +0.28(+7.63%) |
Dec 20, 2021 | 3.500 | 3.720 | 3.420 | 3.720 | 60,079 | +0.14(+3.91%) |
Dec 17, 2021 | 3.790 | 3.790 | 3.500 | 3.580 | 57,120 | -0.21(-5.54%) |
Dec 16, 2021 | 3.400 | 3.790 | 3.320 | 3.790 | 63,559 | +0.33(+9.54%) |
Dec 15, 2021 | 3.450 | 3.460 | 3.320 | 3.460 | 48,019 | +0.00(+0.00%) |
Dec 14, 2021 | 3.530 | 3.660 | 3.460 | 3.460 | 52,971 | -0.07(-1.98%) |
Dec 13, 2021 | 3.640 | 3.640 | 3.470 | 3.530 | 69,565 | -0.17(-4.59%) |
Dec 10, 2021 | 3.680 | 3.910 | 3.640 | 3.700 | 130,763 | +0.03(+0.82%) |
Dec 09, 2021 | 3.430 | 3.730 | 3.310 | 3.670 | 105,372 | +0.24(+7.00%) |
Dec 08, 2021 | 3.180 | 3.450 | 3.175 | 3.430 | 138,326 | +0.21(+6.52%) |
Dec 07, 2021 | 3.170 | 3.320 | 3.160 | 3.220 | 153,632 | +0.10(+3.21%) |
Dec 06, 2021 | 3.010 | 3.330 | 3.010 | 3.120 | 118,178 | +0.08(+2.63%) |
Dec 03, 2021 | 3.670 | 3.690 | 3.040 | 3.040 | 136,773 | -0.66(-17.84%) |
Dec 02, 2021 | 3.680 | 3.830 | 3.520 | 3.700 | 43,617 | -0.06(-1.60%) |
Dec 01, 2021 | 4.120 | 4.200 | 3.760 | 3.760 | 34,902 | -0.24(-6.00%) |
Nov 30, 2021 | 4.370 | 4.450 | 4.000 | 4.000 | 34,192 | -0.45(-10.11%) |
Nov 29, 2021 | 4.320 | 4.500 | 4.310 | 4.450 | 49,908 | +0.16(+3.73%) |
Nov 26, 2021 | 4.270 | 4.320 | 4.200 | 4.290 | 22,646 | +0.02(+0.47%) |
Nov 24, 2021 | 4.070 | 4.350 | 4.070 | 4.270 | 44,891 | +0.12(+2.89%) |
Nov 23, 2021 | 4.240 | 4.240 | 4.130 | 4.150 | 54,417 | -0.05(-1.19%) |
Nov 22, 2021 | 4.330 | 4.340 | 4.053 | 4.200 | 44,202 | -0.20(-4.55%) |
Nov 19, 2021 | 4.250 | 4.400 | 4.190 | 4.400 | 54,182 | +0.07(+1.62%) |
Nov 18, 2021 | 4.410 | 4.380 | 4.080 | 4.330 | 104,266 | -0.19(-4.20%) |
Nov 17, 2021 | 4.740 | 4.880 | 4.280 | 4.520 | 166,831 | -0.33(-6.80%) |
Nov 16, 2021 | 4.170 | 6.250 | 4.170 | 4.850 | 6,027,215 | +0.74(+18.00%) |
Nov 15, 2021 | 4.510 | 4.560 | 4.000 | 4.110 | 111,704 | -0.40(-8.87%) |
Nov 12, 2021 | 4.860 | 4.865 | 4.500 | 4.510 | 86,424 | -0.34(-7.01%) |
Nov 11, 2021 | 4.860 | 5.010 | 4.800 | 4.850 | 100,682 | -0.12(-2.41%) |
Nov 10, 2021 | 5.100 | 4.970 | 107,177 | -0.12(-2.36%) | ||
Nov 09, 2021 | 5.160 | 5.160 | 4.905 | 5.090 | 103,927 | +0.03(+0.59%) |
Nov 08, 2021 | 5.130 | 5.150 | 5.000 | 5.060 | 126,025 | +0.03(+0.60%) |
Nov 05, 2021 | 4.990 | 5.130 | 4.940 | 5.030 | 101,844 | +0.18(+3.71%) |
Nov 04, 2021 | 4.960 | 5.020 | 4.840 | 4.850 | 16,180 | -0.17(-3.39%) |
Nov 03, 2021 | 4.980 | 5.060 | 4.980 | 5.020 | 27,696 | +0.02(+0.40%) |
Nov 02, 2021 | 5.020 | 5.100 | 4.980 | 5.000 | 46,168 | -0.01(-0.20%) |