Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.834 | 6.491 | 6.491 | 32,548 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.775 | 6.775 | 5.874 | 5.874 | 17,889 | +0.03(+0.58%) |
Jan 27, 2022 | 7.510 | 7.510 | 5.776 | 5.840 | 90,075 | -1.19(-16.93%) |
Jan 26, 2022 | 6.791 | 7.255 | 6.791 | 7.031 | 63,205 | +0.30(+4.44%) |
Jan 25, 2022 | 7.183 | 7.183 | 6.663 | 6.732 | 23,402 | +0.14(+2.13%) |
Jan 24, 2022 | 6.879 | 7.358 | 6.408 | 6.591 | 89,593 | +0.20(+3.12%) |
Jan 21, 2022 | 5.753 | 6.575 | 5.681 | 6.392 | 47,837 | +0.88(+15.94%) |
Jan 20, 2022 | 6.400 | 7.590 | 5.473 | 5.513 | 79,813 | -0.85(-13.32%) |
Jan 19, 2022 | 5.976 | 6.387 | 5.832 | 6.360 | 29,885 | +0.50(+8.59%) |
Jan 18, 2022 | 5.713 | 5.856 | 5.695 | 5.856 | 5,693 | +0.19(+3.39%) |
Jan 14, 2022 | 5.665 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.505 | 5.745 | 5.505 | 5.513 | 7,164 | -0.04(-0.72%) |
Jan 12, 2022 | 5.553 | 5.705 | 5.553 | 5.553 | 18,327 | +0.00(+0.00%) |
Jan 11, 2022 | 5.377 | 5.553 | 5.169 | 5.553 | 9,412 | +0.18(+3.42%) |
Jan 10, 2022 | 5.369 | 5.369 | 5.249 | 5.369 | 5,225 | +0.02(+0.30%) |
Jan 07, 2022 | 5.225 | 5.393 | 5.066 | 5.353 | 18,316 | +0.12(+2.29%) |
Jan 06, 2022 | 5.113 | 5.345 | 4.970 | 5.233 | 12,372 | +0.15(+2.99%) |
Jan 05, 2022 | 5.033 | 5.106 | 5.033 | 5.081 | 4,871 | +0.05(+0.95%) |
Jan 04, 2022 | 5.002 | 5.033 | 4.914 | 5.033 | 11,675 | +0.13(+2.72%) |
Jan 03, 2022 | 4.760 | 4.954 | 4.722 | 4.900 | 17,311 | -0.01(-0.27%) |
Dec 31, 2021 | 4.794 | 4.914 | 4.683 | 4.914 | 4,786 | +0.12(+2.50%) |
Dec 30, 2021 | 4.962 | 4.962 | 4.794 | 4.794 | 16,018 | -0.06(-1.16%) |
Dec 29, 2021 | 5.084 | 5.084 | 4.772 | 4.850 | 16,040 | +0.12(+2.48%) |
Dec 28, 2021 | 4.811 | 4.811 | 4.732 | 4.732 | 20,027 | +0.01(+0.17%) |
Dec 27, 2021 | 4.772 | 4.772 | 4.596 | 4.725 | 10,865 | +0.02(+0.33%) |
Dec 23, 2021 | 4.889 | 4.889 | 4.537 | 4.709 | 10,682 | +0.14(+3.08%) |
Dec 22, 2021 | 4.459 | 4.568 | 4.380 | 4.568 | 7,137 | +0.16(+3.55%) |
Dec 21, 2021 | 4.420 | 4.459 | 4.302 | 4.412 | 11,632 | +0.09(+1.99%) |
Dec 20, 2021 | 4.459 | 4.615 | 4.310 | 4.326 | 18,821 | -0.13(-2.98%) |
Dec 17, 2021 | 4.474 | 4.614 | 4.355 | 4.459 | 20,102 | -0.02(-0.35%) |
Dec 16, 2021 | 4.545 | 4.615 | 4.474 | 4.474 | 5,515 | -0.07(-1.55%) |
Dec 15, 2021 | 4.459 | 4.603 | 4.420 | 4.545 | 2,848 | +0.05(+1.22%) |
Dec 14, 2021 | 4.467 | 4.490 | 4.467 | 4.490 | 1,119 | -0.05(-1.20%) |
Dec 13, 2021 | 4.365 | 4.553 | 4.365 | 4.545 | 8,167 | -0.14(-3.00%) |
Dec 10, 2021 | 4.693 | 4.693 | 4.654 | 4.686 | 8,737 | -0.02(-0.33%) |
Dec 09, 2021 | 4.412 | 4.842 | 4.412 | 4.701 | 12,027 | -0.09(-1.96%) |
Dec 08, 2021 | 4.693 | 4.912 | 4.693 | 4.795 | 5,477 | +0.10(+2.17%) |
Dec 07, 2021 | 4.412 | 4.693 | 4.412 | 4.693 | 10,935 | +0.29(+6.57%) |
Dec 06, 2021 | 4.310 | 4.404 | 4.069 | 4.404 | 9,579 | +0.04(+0.90%) |
Dec 03, 2021 | 4.380 | 4.380 | 4.365 | 4.365 | 834 | +0.01(+0.18%) |
Dec 02, 2021 | 4.467 | 4.529 | 4.353 | 4.357 | 9,621 | -0.20(-4.46%) |
Dec 01, 2021 | 4.584 | 4.646 | 4.533 | 4.560 | 2,646 | -0.02(-0.51%) |
Nov 30, 2021 | 4.787 | 4.787 | 4.560 | 4.584 | 7,539 | -0.27(-5.61%) |
Nov 29, 2021 | 5.083 | 5.088 | 4.670 | 4.856 | 12,404 | -0.21(-4.20%) |
Nov 26, 2021 | 4.772 | 5.069 | 4.513 | 5.069 | 9,396 | +0.38(+8.00%) |
Nov 24, 2021 | 4.521 | 4.693 | 4.521 | 4.693 | 3,556 | +0.09(+1.87%) |
Nov 23, 2021 | 4.545 | 4.693 | 4.528 | 4.607 | 14,700 | +0.08(+1.73%) |
Nov 22, 2021 | 4.513 | 4.639 | 4.513 | 4.529 | 21,300 | +0.02(+0.52%) |
Nov 19, 2021 | 4.592 | 4.592 | 4.347 | 4.506 | 5,963 | -0.05(-1.03%) |
Nov 18, 2021 | 4.580 | 4.592 | 4.553 | 4.553 | 4,869 | +0.01(+0.17%) |
Nov 17, 2021 | 4.420 | 4.545 | 4.396 | 4.545 | 6,850 | +0.05(+1.04%) |
Nov 16, 2021 | 4.928 | 4.928 | 4.287 | 4.498 | 70,033 | -0.48(-9.59%) |
Nov 15, 2021 | 5.163 | 5.163 | 4.975 | 4.975 | 7,258 | -0.03(-0.62%) |
Nov 12, 2021 | 5.014 | 5.163 | 4.892 | 5.006 | 9,824 | +0.23(+4.92%) |
Nov 11, 2021 | 4.889 | 4.889 | 4.701 | 4.772 | 11,023 | -0.07(-1.45%) |
Nov 10, 2021 | 4.920 | 4.842 | 4.842 | 6,161 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.767 | 5.045 | 4.732 | 5.006 | 18,076 | +0.26(+5.44%) |
Nov 08, 2021 | 4.811 | 4.850 | 4.658 | 4.748 | 6,436 | -0.05(-1.14%) |
Nov 05, 2021 | 4.467 | 5.002 | 4.467 | 4.803 | 47,276 | +0.48(+11.23%) |
Nov 04, 2021 | 4.529 | 4.592 | 4.232 | 4.318 | 26,616 | -0.21(-4.66%) |
Nov 03, 2021 | 4.623 | 4.793 | 4.451 | 4.529 | 27,964 | -0.13(-2.69%) |
Nov 02, 2021 | 5.100 | 5.178 | 4.615 | 4.654 | 38,666 | -0.51(-9.85%) |