Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.820 | 3.009 | 2.870 | 42,766 | +0.07(+2.50%) | |
Jan 28, 2022 | 3.080 | 3.190 | 2.650 | 2.800 | 75,354 | -0.14(-4.76%) |
Jan 27, 2022 | 3.120 | 3.290 | 2.770 | 2.940 | 127,646 | -0.26(-8.13%) |
Jan 26, 2022 | 3.350 | 3.560 | 3.180 | 3.200 | 19,809 | -0.21(-6.16%) |
Jan 25, 2022 | 3.400 | 3.480 | 3.030 | 3.410 | 93,823 | -0.10(-2.85%) |
Jan 24, 2022 | 3.420 | 3.510 | 3.060 | 3.510 | 78,741 | +0.00(+0.00%) |
Jan 21, 2022 | 3.790 | 3.790 | 3.430 | 3.510 | 33,639 | -0.35(-9.07%) |
Jan 20, 2022 | 3.950 | 4.090 | 3.800 | 3.860 | 11,852 | -0.09(-2.28%) |
Jan 19, 2022 | 4.010 | 4.190 | 3.900 | 3.950 | 27,820 | +0.00(+0.00%) |
Jan 18, 2022 | 4.082 | 4.260 | 3.845 | 3.950 | 14,846 | -0.09(-2.23%) |
Jan 14, 2022 | 4.040 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 4.080 | 4.150 | 3.880 | 4.040 | 20,449 | +0.00(+0.00%) |
Jan 12, 2022 | 4.250 | 4.250 | 3.960 | 4.040 | 62,320 | -0.21(-4.94%) |
Jan 11, 2022 | 4.460 | 4.583 | 4.240 | 4.250 | 16,247 | -0.17(-3.85%) |
Jan 10, 2022 | 4.520 | 4.610 | 4.173 | 4.420 | 30,191 | -0.01(-0.23%) |
Jan 07, 2022 | 4.490 | 4.780 | 4.400 | 4.430 | 23,742 | +0.14(+3.26%) |
Jan 06, 2022 | 4.990 | 5.140 | 4.250 | 4.290 | 112,104 | -0.62(-12.63%) |
Jan 05, 2022 | 5.330 | 5.350 | 4.860 | 4.910 | 28,629 | -0.43(-8.05%) |
Jan 04, 2022 | 5.270 | 5.496 | 5.250 | 5.340 | 30,626 | -0.17(-3.09%) |
Jan 03, 2022 | 5.500 | 5.680 | 5.145 | 5.510 | 23,684 | +0.09(+1.66%) |
Dec 31, 2021 | 5.190 | 5.420 | 4.911 | 5.420 | 50,531 | +0.25(+4.84%) |
Dec 30, 2021 | 5.160 | 5.270 | 4.990 | 5.170 | 48,398 | -0.07(-1.34%) |
Dec 29, 2021 | 5.030 | 5.250 | 4.530 | 5.240 | 33,545 | +0.16(+3.15%) |
Dec 28, 2021 | 4.900 | 5.280 | 4.510 | 5.080 | 91,840 | +0.04(+0.79%) |
Dec 27, 2021 | 4.290 | 5.140 | 4.120 | 5.040 | 191,943 | +0.67(+15.33%) |
Dec 23, 2021 | 3.690 | 4.500 | 3.610 | 4.370 | 154,731 | +0.67(+18.11%) |
Dec 22, 2021 | 3.560 | 3.730 | 3.450 | 3.700 | 38,092 | +0.07(+1.93%) |
Dec 21, 2021 | 3.390 | 3.800 | 3.190 | 3.630 | 166,580 | +0.13(+3.71%) |
Dec 20, 2021 | 3.510 | 3.730 | 3.400 | 3.500 | 171,680 | +0.00(+0.00%) |
Dec 17, 2021 | 3.520 | 3.730 | 3.480 | 3.500 | 58,047 | -0.05(-1.41%) |
Dec 16, 2021 | 3.890 | 3.900 | 3.480 | 3.550 | 80,590 | -0.34(-8.74%) |
Dec 15, 2021 | 3.810 | 3.920 | 3.550 | 3.890 | 71,851 | -0.03(-0.71%) |
Dec 14, 2021 | 4.090 | 4.170 | 3.740 | 3.918 | 54,977 | -0.23(-5.60%) |
Dec 13, 2021 | 4.090 | 4.290 | 4.090 | 4.150 | 27,699 | -0.04(-0.95%) |
Dec 10, 2021 | 4.150 | 4.290 | 4.010 | 4.190 | 55,081 | +0.09(+2.20%) |
Dec 09, 2021 | 3.650 | 4.340 | 3.650 | 4.100 | 307,845 | +0.71(+20.94%) |
Dec 08, 2021 | 3.380 | 3.430 | 3.280 | 3.390 | 54,707 | +0.09(+2.73%) |
Dec 07, 2021 | 3.340 | 3.440 | 3.260 | 3.300 | 44,782 | +0.07(+2.17%) |
Dec 06, 2021 | 3.530 | 3.530 | 3.200 | 3.230 | 67,170 | -0.27(-7.71%) |
Dec 03, 2021 | 3.600 | 3.600 | 3.480 | 3.500 | 29,965 | -0.05(-1.41%) |
Dec 02, 2021 | 3.666 | 3.666 | 3.440 | 3.550 | 34,864 | -0.13(-3.53%) |
Dec 01, 2021 | 3.930 | 3.947 | 3.610 | 3.680 | 31,578 | -0.26(-6.60%) |
Nov 30, 2021 | 3.900 | 4.050 | 3.650 | 3.940 | 35,998 | +0.06(+1.55%) |
Nov 29, 2021 | 4.000 | 4.040 | 3.710 | 3.880 | 25,462 | -0.02(-0.51%) |
Nov 26, 2021 | 3.870 | 4.032 | 3.870 | 3.900 | 7,310 | -0.07(-1.76%) |
Nov 24, 2021 | 3.950 | 4.080 | 3.800 | 3.970 | 82,038 | +0.06(+1.53%) |
Nov 23, 2021 | 4.160 | 4.160 | 3.870 | 3.910 | 157,708 | -0.24(-5.79%) |
Nov 22, 2021 | 4.380 | 4.410 | 4.140 | 4.150 | 33,521 | -0.19(-4.38%) |
Nov 19, 2021 | 4.800 | 4.810 | 4.200 | 4.340 | 58,040 | -0.19(-4.19%) |
Nov 18, 2021 | 4.660 | 4.570 | 4.400 | 4.530 | 51,642 | -0.23(-4.83%) |
Nov 17, 2021 | 4.970 | 5.000 | 4.720 | 4.760 | 26,212 | -0.22(-4.42%) |
Nov 16, 2021 | 5.150 | 5.300 | 4.970 | 4.980 | 40,249 | -0.28(-5.32%) |
Nov 15, 2021 | 5.090 | 5.260 | 4.910 | 5.260 | 39,631 | +0.07(+1.35%) |
Nov 12, 2021 | 5.114 | 5.200 | 5.114 | 5.190 | 5,411 | -0.01(-0.19%) |
Nov 11, 2021 | 5.150 | 5.250 | 5.010 | 5.200 | 63,024 | +0.19(+3.79%) |
Nov 10, 2021 | 5.170 | 5.010 | 25,771 | -0.19(-3.65%) | ||
Nov 09, 2021 | 5.298 | 5.340 | 5.030 | 5.200 | 17,197 | +0.01(+0.19%) |
Nov 08, 2021 | 5.430 | 5.490 | 5.190 | 5.190 | 10,803 | -0.14(-2.63%) |
Nov 05, 2021 | 5.400 | 5.430 | 5.325 | 5.330 | 4,622 | +0.00(+0.00%) |
Nov 04, 2021 | 5.410 | 5.550 | 5.300 | 5.330 | 6,687 | -0.08(-1.48%) |
Nov 03, 2021 | 5.300 | 5.600 | 5.300 | 5.410 | 17,586 | +0.03(+0.56%) |
Nov 02, 2021 | 5.580 | 5.580 | 5.270 | 5.380 | 24,563 | -0.11(-2.00%) |