Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.310 | 3.630 | 3.580 | 62,775 | +0.24(+7.19%) | |
Jan 28, 2022 | 3.180 | 3.368 | 3.160 | 3.340 | 75,555 | +0.15(+4.70%) |
Jan 27, 2022 | 3.533 | 3.533 | 3.130 | 3.190 | 122,037 | -0.22(-6.45%) |
Jan 26, 2022 | 3.500 | 3.645 | 3.360 | 3.410 | 68,051 | -0.07(-2.01%) |
Jan 25, 2022 | 3.480 | 3.585 | 3.370 | 3.480 | 43,598 | -0.04(-1.14%) |
Jan 24, 2022 | 3.600 | 3.655 | 3.170 | 3.520 | 183,489 | -0.14(-3.83%) |
Jan 21, 2022 | 4.000 | 4.020 | 3.630 | 3.660 | 268,548 | -0.43(-10.51%) |
Jan 20, 2022 | 4.260 | 4.420 | 4.090 | 4.090 | 64,154 | -0.20(-4.66%) |
Jan 19, 2022 | 4.160 | 4.480 | 4.160 | 4.290 | 130,679 | +0.10(+2.39%) |
Jan 18, 2022 | 4.500 | 4.500 | 4.140 | 4.190 | 103,019 | -0.37(-8.11%) |
Jan 14, 2022 | 4.560 | 0 | -0.08(-1.72%) | |||
Jan 13, 2022 | 5.190 | 5.190 | 4.574 | 4.640 | 397,037 | -0.41(-8.12%) |
Jan 12, 2022 | 5.140 | 5.280 | 5.030 | 5.050 | 97,922 | -0.12(-2.32%) |
Jan 11, 2022 | 5.200 | 5.310 | 5.020 | 5.170 | 317,723 | +0.04(+0.78%) |
Jan 10, 2022 | 5.270 | 5.295 | 5.070 | 5.130 | 136,156 | -0.21(-3.93%) |
Jan 07, 2022 | 5.050 | 5.670 | 5.020 | 5.340 | 289,146 | +0.30(+5.95%) |
Jan 06, 2022 | 5.270 | 5.300 | 4.875 | 5.040 | 192,577 | -0.30(-5.62%) |
Jan 05, 2022 | 5.650 | 5.720 | 5.340 | 5.340 | 206,399 | -0.36(-6.32%) |
Jan 04, 2022 | 5.930 | 5.950 | 5.540 | 5.700 | 204,914 | -0.19(-3.23%) |
Jan 03, 2022 | 5.820 | 6.036 | 5.770 | 5.890 | 140,299 | +0.07(+1.20%) |
Dec 31, 2021 | 5.910 | 6.300 | 5.820 | 5.820 | 310,265 | -0.18(-3.00%) |
Dec 30, 2021 | 5.850 | 6.100 | 5.690 | 6.000 | 286,031 | +0.05(+0.84%) |
Dec 29, 2021 | 5.940 | 6.080 | 5.650 | 5.950 | 777,368 | -0.21(-3.41%) |
Dec 28, 2021 | 6.280 | 6.420 | 6.010 | 6.160 | 3,830,921 | +0.16(+2.67%) |
Dec 27, 2021 | 5.880 | 6.250 | 5.630 | 6.000 | 2,094,882 | +0.22(+3.81%) |
Dec 23, 2021 | 5.990 | 6.050 | 5.600 | 5.780 | 718,507 | -0.40(-6.47%) |
Dec 22, 2021 | 6.170 | 6.570 | 5.910 | 6.180 | 533,532 | -0.49(-7.35%) |
Dec 21, 2021 | 5.640 | 6.700 | 5.540 | 6.670 | 1,402,949 | +0.88(+15.20%) |
Dec 20, 2021 | 6.400 | 6.400 | 5.450 | 5.790 | 1,546,105 | -0.01(-0.17%) |
Dec 17, 2021 | 5.720 | 6.040 | 5.410 | 5.800 | 1,059,730 | +0.20(+3.57%) |
Dec 16, 2021 | 5.530 | 5.720 | 5.130 | 5.600 | 930,081 | +0.12(+2.19%) |
Dec 15, 2021 | 5.050 | 5.530 | 4.850 | 5.480 | 1,060,265 | +0.37(+7.24%) |
Dec 14, 2021 | 5.020 | 5.430 | 5.020 | 5.110 | 727,271 | +0.01(+0.20%) |
Dec 13, 2021 | 5.200 | 5.250 | 4.910 | 5.100 | 371,907 | -0.23(-4.32%) |
Dec 10, 2021 | 5.040 | 6.200 | 5.040 | 5.330 | 1,521,335 | +0.21(+4.10%) |
Dec 09, 2021 | 5.050 | 5.290 | 5.050 | 5.120 | 278,891 | -0.10(-1.92%) |
Dec 08, 2021 | 5.100 | 5.340 | 5.052 | 5.220 | 220,796 | +0.07(+1.36%) |
Dec 07, 2021 | 5.030 | 5.370 | 4.860 | 5.150 | 393,437 | -0.02(-0.39%) |
Dec 06, 2021 | 5.100 | 5.280 | 4.692 | 5.170 | 908,615 | -0.35(-6.34%) |
Dec 03, 2021 | 6.200 | 6.260 | 5.370 | 5.520 | 1,042,802 | -0.74(-11.82%) |
Dec 02, 2021 | 7.010 | 7.150 | 6.040 | 6.260 | 2,799,271 | -0.91(-12.69%) |
Dec 01, 2021 | 6.200 | 7.690 | 5.930 | 7.170 | 6,589,937 | +0.57(+8.64%) |
Nov 30, 2021 | 7.940 | 8.150 | 6.090 | 6.600 | 5,926,990 | -0.40(-5.71%) |
Nov 29, 2021 | 6.680 | 7.110 | 6.260 | 7.000 | 4,890,844 | -1.32(-15.87%) |
Nov 26, 2021 | 7.660 | 9.820 | 7.330 | 8.320 | 54,365,492 | +2.94(+54.65%) |
Nov 24, 2021 | 5.520 | 5.540 | 5.280 | 5.380 | 76,626 | -0.12(-2.18%) |
Nov 23, 2021 | 5.100 | 5.630 | 4.901 | 5.500 | 223,933 | +0.11(+2.04%) |
Nov 22, 2021 | 4.980 | 5.460 | 4.550 | 5.390 | 418,252 | +0.42(+8.45%) |
Nov 19, 2021 | 4.890 | 5.050 | 4.830 | 4.970 | 178,620 | +0.10(+2.05%) |
Nov 18, 2021 | 5.030 | 4.875 | 4.830 | 4.870 | 30,563 | -0.18(-3.56%) |
Nov 17, 2021 | 5.010 | 5.060 | 4.910 | 5.050 | 43,667 | -0.01(-0.20%) |
Nov 16, 2021 | 5.050 | 5.190 | 4.880 | 5.060 | 35,615 | +0.02(+0.40%) |
Nov 15, 2021 | 5.240 | 5.240 | 4.920 | 5.040 | 83,406 | -0.22(-4.18%) |
Nov 12, 2021 | 5.150 | 5.300 | 5.100 | 5.260 | 75,058 | +0.17(+3.34%) |
Nov 11, 2021 | 4.940 | 5.280 | 4.830 | 5.090 | 93,891 | +0.28(+5.82%) |
Nov 10, 2021 | 4.920 | 4.810 | 73,638 | -0.14(-2.83%) | ||
Nov 09, 2021 | 5.040 | 5.110 | 4.800 | 4.950 | 172,438 | -0.14(-2.75%) |
Nov 08, 2021 | 5.070 | 5.270 | 4.990 | 5.090 | 238,079 | +0.10(+2.00%) |
Nov 05, 2021 | 5.170 | 5.298 | 4.920 | 4.990 | 125,056 | -0.18(-3.48%) |
Nov 04, 2021 | 5.280 | 5.350 | 5.100 | 5.170 | 57,708 | -0.16(-3.00%) |
Nov 03, 2021 | 5.210 | 5.420 | 5.160 | 5.330 | 90,906 | +0.13(+2.50%) |
Nov 02, 2021 | 5.350 | 5.350 | 5.080 | 5.200 | 78,532 | -0.12(-2.26%) |