Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.280 | 4.650 | 4.640 | 2,094,513 | +0.36(+8.41%) | |
Jan 28, 2022 | 4.190 | 4.290 | 4.000 | 4.280 | 1,668,563 | +0.20(+4.90%) |
Jan 27, 2022 | 4.260 | 4.260 | 4.045 | 4.080 | 1,631,276 | -0.08(-1.92%) |
Jan 26, 2022 | 4.370 | 4.380 | 4.100 | 4.160 | 1,838,816 | -0.13(-3.03%) |
Jan 25, 2022 | 4.410 | 4.440 | 4.230 | 4.290 | 1,557,783 | -0.20(-4.45%) |
Jan 24, 2022 | 4.090 | 4.510 | 3.950 | 4.490 | 4,044,121 | +0.33(+7.93%) |
Jan 21, 2022 | 4.340 | 4.360 | 4.120 | 4.160 | 2,424,193 | -0.18(-4.15%) |
Jan 20, 2022 | 4.430 | 4.540 | 4.310 | 4.340 | 2,244,065 | -0.08(-1.81%) |
Jan 19, 2022 | 4.590 | 4.610 | 4.345 | 4.420 | 2,929,149 | -0.19(-4.12%) |
Jan 18, 2022 | 4.740 | 4.740 | 4.590 | 4.610 | 1,868,207 | -0.18(-3.76%) |
Jan 14, 2022 | 4.790 | 0 | -0.10(-2.04%) | |||
Jan 13, 2022 | 5.040 | 5.050 | 4.870 | 4.890 | 1,155,077 | -0.10(-2.00%) |
Jan 12, 2022 | 5.120 | 5.230 | 4.895 | 4.990 | 1,828,299 | -0.09(-1.77%) |
Jan 11, 2022 | 4.920 | 5.090 | 4.820 | 5.080 | 1,600,831 | +0.14(+2.83%) |
Jan 10, 2022 | 5.040 | 5.048 | 4.785 | 4.940 | 1,798,318 | -0.04(-0.80%) |
Jan 07, 2022 | 5.170 | 5.200 | 4.960 | 4.980 | 1,587,420 | -0.16(-3.11%) |
Jan 06, 2022 | 5.210 | 5.245 | 4.820 | 5.140 | 2,470,857 | -0.04(-0.77%) |
Jan 05, 2022 | 5.450 | 5.545 | 5.160 | 5.180 | 1,681,383 | -0.31(-5.65%) |
Jan 04, 2022 | 5.470 | 5.530 | 5.300 | 5.490 | 1,228,728 | +0.03(+0.55%) |
Jan 03, 2022 | 5.530 | 5.580 | 5.430 | 5.460 | 1,028,140 | +0.01(+0.18%) |
Dec 31, 2021 | 5.400 | 5.480 | 5.280 | 5.450 | 2,311,321 | +0.09(+1.68%) |
Dec 30, 2021 | 5.300 | 5.490 | 5.270 | 5.360 | 1,745,612 | +0.06(+1.13%) |
Dec 29, 2021 | 5.530 | 5.535 | 5.235 | 5.300 | 2,035,093 | -0.19(-3.46%) |
Dec 28, 2021 | 5.700 | 5.730 | 5.480 | 5.490 | 1,139,761 | -0.18(-3.17%) |
Dec 27, 2021 | 5.610 | 5.730 | 5.545 | 5.670 | 918,853 | +0.08(+1.43%) |
Dec 23, 2021 | 5.580 | 5.670 | 5.430 | 5.590 | 1,286,533 | +0.05(+0.90%) |
Dec 22, 2021 | 5.500 | 5.635 | 5.420 | 5.540 | 1,300,255 | +0.09(+1.65%) |
Dec 21, 2021 | 5.500 | 5.535 | 5.370 | 5.450 | 1,400,811 | +0.04(+0.74%) |
Dec 20, 2021 | 5.460 | 5.460 | 5.230 | 5.410 | 1,838,705 | -0.17(-3.05%) |
Dec 17, 2021 | 5.600 | 5.660 | 5.430 | 5.580 | 1,603,777 | -0.02(-0.36%) |
Dec 16, 2021 | 5.750 | 5.800 | 5.530 | 5.600 | 1,242,076 | -0.08(-1.41%) |
Dec 15, 2021 | 5.530 | 5.720 | 5.381 | 5.680 | 1,318,071 | +0.15(+2.71%) |
Dec 14, 2021 | 5.490 | 5.685 | 5.460 | 5.530 | 1,220,421 | +0.02(+0.36%) |
Dec 13, 2021 | 5.700 | 5.770 | 5.450 | 5.510 | 2,159,827 | -0.21(-3.67%) |
Dec 10, 2021 | 5.950 | 6.050 | 5.650 | 5.720 | 2,326,052 | -0.20(-3.38%) |
Dec 09, 2021 | 6.000 | 6.080 | 5.870 | 5.920 | 1,421,022 | -0.12(-1.99%) |
Dec 08, 2021 | 5.860 | 6.110 | 5.786 | 6.040 | 1,578,361 | +0.25(+4.32%) |
Dec 07, 2021 | 5.640 | 5.840 | 5.580 | 5.790 | 2,204,764 | +0.24(+4.32%) |
Dec 06, 2021 | 5.450 | 5.570 | 5.340 | 5.550 | 2,461,757 | +0.12(+2.21%) |
Dec 03, 2021 | 5.910 | 5.930 | 5.300 | 5.430 | 6,547,978 | -0.52(-8.74%) |
Dec 02, 2021 | 6.050 | 6.100 | 5.660 | 5.950 | 3,955,580 | -0.10(-1.65%) |
Dec 01, 2021 | 6.180 | 6.245 | 5.905 | 6.050 | 4,002,778 | -0.15(-2.42%) |
Nov 30, 2021 | 6.210 | 6.285 | 5.900 | 6.200 | 4,291,655 | -0.04(-0.64%) |
Nov 29, 2021 | 6.270 | 6.330 | 6.100 | 6.240 | 1,255,339 | -0.01(-0.16%) |
Nov 26, 2021 | 6.080 | 6.250 | 6.070 | 6.250 | 878,190 | +0.01(+0.16%) |
Nov 24, 2021 | 6.110 | 6.320 | 6.022 | 6.240 | 1,206,596 | +0.07(+1.13%) |
Nov 23, 2021 | 6.050 | 6.180 | 5.800 | 6.170 | 2,854,726 | +0.12(+1.98%) |
Nov 22, 2021 | 6.400 | 6.415 | 6.000 | 6.050 | 2,922,351 | -0.30(-4.72%) |
Nov 19, 2021 | 6.700 | 6.780 | 6.330 | 6.350 | 2,949,635 | -0.37(-5.51%) |
Nov 18, 2021 | 6.660 | 6.700 | 6.510 | 6.720 | 2,211,048 | +0.00(+0.00%) |
Nov 17, 2021 | 6.770 | 6.920 | 6.565 | 6.720 | 3,199,324 | -0.22(-3.17%) |
Nov 16, 2021 | 7.550 | 7.550 | 6.550 | 6.940 | 7,436,035 | -0.34(-4.67%) |
Nov 15, 2021 | 7.210 | 7.400 | 7.040 | 7.280 | 4,373,543 | +0.16(+2.25%) |
Nov 12, 2021 | 6.990 | 7.300 | 6.820 | 7.120 | 2,916,014 | +0.15(+2.15%) |
Nov 11, 2021 | 6.780 | 6.980 | 6.620 | 6.970 | 2,187,210 | +0.19(+2.80%) |
Nov 10, 2021 | 6.760 | 6.780 | 2,323,855 | -0.06(-0.88%) | ||
Nov 09, 2021 | 6.810 | 6.890 | 6.590 | 6.840 | 2,044,426 | +0.04(+0.59%) |
Nov 08, 2021 | 6.760 | 6.911 | 6.670 | 6.800 | 1,639,118 | +0.15(+2.26%) |
Nov 05, 2021 | 6.590 | 6.830 | 6.530 | 6.650 | 1,644,373 | +0.13(+1.99%) |
Nov 04, 2021 | 6.500 | 6.700 | 6.460 | 6.520 | 1,981,343 | +0.10(+1.56%) |
Nov 03, 2021 | 6.270 | 6.510 | 6.230 | 6.420 | 1,289,862 | +0.14(+2.23%) |
Nov 02, 2021 | 6.220 | 6.300 | 6.070 | 6.280 | 1,120,764 | +0.03(+0.48%) |