Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.090 | 4.600 | 4.450 | 2,923,529 | +0.40(+9.88%) | |
Jan 28, 2022 | 3.800 | 4.070 | 3.670 | 4.050 | 3,466,047 | +0.25(+6.58%) |
Jan 27, 2022 | 4.070 | 4.070 | 3.730 | 3.800 | 4,602,090 | -0.20(-5.00%) |
Jan 26, 2022 | 4.200 | 4.350 | 3.990 | 4.000 | 3,336,689 | -0.11(-2.68%) |
Jan 25, 2022 | 4.140 | 4.210 | 3.955 | 4.110 | 3,555,250 | -0.13(-3.07%) |
Jan 24, 2022 | 4.000 | 4.260 | 3.760 | 4.240 | 5,704,874 | +0.08(+1.92%) |
Jan 21, 2022 | 4.350 | 4.460 | 4.160 | 4.160 | 5,142,339 | -0.25(-5.67%) |
Jan 20, 2022 | 4.820 | 4.970 | 4.395 | 4.410 | 5,159,161 | -0.38(-7.93%) |
Jan 19, 2022 | 4.960 | 5.030 | 4.735 | 4.790 | 2,831,896 | -0.12(-2.44%) |
Jan 18, 2022 | 5.170 | 5.210 | 4.910 | 4.910 | 2,253,252 | -0.36(-6.83%) |
Jan 14, 2022 | 5.270 | 0 | -0.03(-0.57%) | |||
Jan 13, 2022 | 5.510 | 5.565 | 5.275 | 5.300 | 2,084,463 | -0.15(-2.75%) |
Jan 12, 2022 | 5.620 | 5.700 | 5.450 | 5.450 | 1,938,729 | -0.11(-1.98%) |
Jan 11, 2022 | 5.360 | 5.660 | 5.240 | 5.560 | 3,381,289 | +0.22(+4.12%) |
Jan 10, 2022 | 5.800 | 5.800 | 5.310 | 5.340 | 3,811,620 | -0.48(-8.25%) |
Jan 07, 2022 | 5.850 | 6.050 | 5.800 | 5.820 | 1,674,241 | -0.01(-0.17%) |
Jan 06, 2022 | 5.910 | 6.110 | 5.720 | 5.830 | 1,870,927 | -0.09(-1.52%) |
Jan 05, 2022 | 6.210 | 6.400 | 5.860 | 5.920 | 2,170,400 | -0.19(-3.11%) |
Jan 04, 2022 | 6.290 | 6.359 | 6.035 | 6.110 | 1,464,477 | -0.17(-2.71%) |
Jan 03, 2022 | 6.370 | 6.540 | 6.220 | 6.280 | 2,036,525 | +0.08(+1.29%) |
Dec 31, 2021 | 6.250 | 6.450 | 6.170 | 6.200 | 2,307,314 | -0.13(-2.05%) |
Dec 30, 2021 | 5.790 | 6.540 | 5.775 | 6.330 | 3,907,803 | +0.51(+8.76%) |
Dec 29, 2021 | 6.220 | 6.230 | 5.810 | 5.820 | 3,211,342 | -0.44(-7.03%) |
Dec 28, 2021 | 6.260 | 6.600 | 6.230 | 6.260 | 2,000,703 | -0.10(-1.57%) |
Dec 27, 2021 | 6.620 | 6.640 | 6.270 | 6.360 | 2,526,749 | -0.33(-4.93%) |
Dec 23, 2021 | 6.200 | 6.820 | 6.170 | 6.690 | 3,142,429 | +0.50(+8.08%) |
Dec 22, 2021 | 6.080 | 6.200 | 5.970 | 6.190 | 2,111,133 | -0.02(-0.32%) |
Dec 21, 2021 | 6.030 | 6.240 | 6.035 | 6.210 | 2,949,486 | +0.27(+4.55%) |
Dec 20, 2021 | 6.030 | 6.090 | 5.821 | 5.940 | 2,549,807 | -0.22(-3.57%) |
Dec 17, 2021 | 5.850 | 6.250 | 5.570 | 6.160 | 3,489,438 | +0.24(+4.05%) |
Dec 16, 2021 | 6.180 | 6.270 | 5.790 | 5.920 | 4,140,963 | -0.25(-4.05%) |
Dec 15, 2021 | 6.010 | 6.180 | 5.830 | 6.170 | 3,954,549 | +0.13(+2.15%) |
Dec 14, 2021 | 6.080 | 6.290 | 6.035 | 6.040 | 2,608,848 | -0.15(-2.42%) |
Dec 13, 2021 | 6.210 | 6.400 | 6.005 | 6.190 | 2,344,384 | -0.05(-0.80%) |
Dec 10, 2021 | 6.420 | 6.580 | 6.190 | 6.240 | 1,775,285 | -0.04(-0.64%) |
Dec 09, 2021 | 6.480 | 6.680 | 6.270 | 6.280 | 2,474,068 | -0.28(-4.27%) |
Dec 08, 2021 | 6.500 | 6.600 | 6.320 | 6.560 | 2,593,450 | +0.24(+3.80%) |
Dec 07, 2021 | 6.160 | 6.435 | 6.120 | 6.320 | 2,233,716 | +0.23(+3.78%) |
Dec 06, 2021 | 5.970 | 6.220 | 5.630 | 6.090 | 3,380,214 | +0.06(+1.00%) |
Dec 03, 2021 | 6.300 | 6.390 | 5.940 | 6.030 | 3,490,434 | -0.25(-3.98%) |
Dec 02, 2021 | 6.360 | 6.587 | 6.150 | 6.280 | 2,708,983 | -0.07(-1.10%) |
Dec 01, 2021 | 6.720 | 6.800 | 6.250 | 6.350 | 3,384,056 | -0.28(-4.22%) |
Nov 30, 2021 | 6.550 | 6.748 | 6.295 | 6.630 | 2,921,506 | -0.03(-0.45%) |
Nov 29, 2021 | 6.750 | 6.790 | 6.520 | 6.660 | 2,176,236 | -0.03(-0.45%) |
Nov 26, 2021 | 6.550 | 6.710 | 6.430 | 6.690 | 1,983,558 | -0.09(-1.33%) |
Nov 24, 2021 | 6.680 | 6.915 | 6.580 | 6.780 | 1,456,499 | +0.01(+0.15%) |
Nov 23, 2021 | 6.850 | 6.940 | 6.595 | 6.770 | 2,191,164 | -0.08(-1.17%) |
Nov 22, 2021 | 7.040 | 7.070 | 6.690 | 6.850 | 2,808,303 | -0.07(-1.01%) |
Nov 19, 2021 | 6.970 | 7.120 | 6.920 | 6.920 | 1,879,955 | -0.18(-2.54%) |
Nov 18, 2021 | 7.320 | 7.130 | 7.040 | 7.100 | 3,002,317 | -0.19(-2.61%) |
Nov 17, 2021 | 7.400 | 7.590 | 7.270 | 7.290 | 2,705,276 | -0.16(-2.15%) |
Nov 16, 2021 | 7.600 | 7.600 | 7.300 | 7.450 | 2,866,892 | -0.12(-1.59%) |
Nov 15, 2021 | 7.850 | 7.860 | 7.485 | 7.570 | 2,463,127 | -0.21(-2.70%) |
Nov 12, 2021 | 7.950 | 8.180 | 7.770 | 7.780 | 2,165,114 | -0.15(-1.89%) |
Nov 11, 2021 | 7.500 | 8.040 | 7.290 | 7.930 | 4,610,558 | +0.34(+4.48%) |
Nov 10, 2021 | 7.460 | 7.590 | 6,792,017 | -1.22(-13.85%) | ||
Nov 09, 2021 | 9.100 | 9.110 | 8.411 | 8.810 | 3,253,790 | -0.26(-2.87%) |
Nov 08, 2021 | 8.900 | 9.120 | 8.720 | 9.070 | 3,503,330 | +0.49(+5.71%) |
Nov 05, 2021 | 8.450 | 8.880 | 8.320 | 8.580 | 3,396,579 | +0.20(+2.39%) |
Nov 04, 2021 | 8.260 | 8.480 | 8.170 | 8.380 | 2,426,102 | +0.13(+1.58%) |
Nov 03, 2021 | 8.450 | 8.560 | 8.160 | 8.250 | 2,140,220 | -0.22(-2.60%) |
Nov 02, 2021 | 8.260 | 8.480 | 8.010 | 8.470 | 1,854,705 | +0.17(+2.05%) |