Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.320 | 3.620 | 64,058 | +0.30(+9.04%) | ||
Jan 28, 2022 | 3.170 | 3.360 | 3.163 | 3.320 | 62,999 | +0.11(+3.43%) |
Jan 27, 2022 | 3.490 | 3.490 | 3.140 | 3.210 | 126,392 | -0.28(-8.02%) |
Jan 26, 2022 | 3.640 | 3.780 | 3.410 | 3.490 | 119,187 | -0.07(-1.97%) |
Jan 25, 2022 | 3.350 | 3.560 | 3.320 | 3.560 | 134,770 | +0.28(+8.54%) |
Jan 24, 2022 | 3.140 | 3.320 | 2.820 | 3.280 | 203,639 | +0.12(+3.80%) |
Jan 21, 2022 | 3.290 | 3.330 | 3.081 | 3.160 | 143,786 | -0.12(-3.66%) |
Jan 20, 2022 | 3.250 | 3.534 | 3.210 | 3.280 | 53,257 | +0.07(+2.18%) |
Jan 19, 2022 | 3.350 | 3.390 | 3.200 | 3.210 | 65,185 | -0.20(-5.87%) |
Jan 18, 2022 | 3.450 | 3.535 | 3.330 | 3.410 | 75,764 | -0.07(-2.01%) |
Jan 14, 2022 | 3.480 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.620 | 3.800 | 3.460 | 3.480 | 140,253 | -0.13(-3.60%) |
Jan 12, 2022 | 3.460 | 3.643 | 3.400 | 3.610 | 98,140 | +0.17(+4.94%) |
Jan 11, 2022 | 3.300 | 3.540 | 3.280 | 3.440 | 83,118 | +0.12(+3.61%) |
Jan 10, 2022 | 3.360 | 3.400 | 3.140 | 3.320 | 97,337 | +0.03(+0.91%) |
Jan 07, 2022 | 3.340 | 3.490 | 3.210 | 3.290 | 116,501 | -0.01(-0.30%) |
Jan 06, 2022 | 3.280 | 3.390 | 3.120 | 3.300 | 83,893 | +0.08(+2.48%) |
Jan 05, 2022 | 3.510 | 3.610 | 3.200 | 3.220 | 184,097 | -0.29(-8.26%) |
Jan 04, 2022 | 3.640 | 3.790 | 3.430 | 3.510 | 101,765 | -0.03(-0.85%) |
Jan 03, 2022 | 3.390 | 3.640 | 3.360 | 3.540 | 52,538 | +0.22(+6.63%) |
Dec 31, 2021 | 3.210 | 3.490 | 3.170 | 3.320 | 153,765 | +0.08(+2.47%) |
Dec 30, 2021 | 3.230 | 3.424 | 3.210 | 3.240 | 192,200 | -0.01(-0.31%) |
Dec 29, 2021 | 3.520 | 3.550 | 3.170 | 3.250 | 383,271 | -0.26(-7.41%) |
Dec 28, 2021 | 3.750 | 3.750 | 3.500 | 3.510 | 175,624 | -0.25(-6.65%) |
Dec 27, 2021 | 3.890 | 3.940 | 3.620 | 3.760 | 157,623 | -0.14(-3.59%) |
Dec 23, 2021 | 4.050 | 4.050 | 3.820 | 3.900 | 157,412 | -0.08(-2.01%) |
Dec 22, 2021 | 4.160 | 4.210 | 3.950 | 3.980 | 150,921 | -0.16(-3.86%) |
Dec 21, 2021 | 3.960 | 4.170 | 3.850 | 4.140 | 139,379 | +0.24(+6.15%) |
Dec 20, 2021 | 4.120 | 4.120 | 3.800 | 3.900 | 236,145 | -0.31(-7.36%) |
Dec 17, 2021 | 4.250 | 4.340 | 4.102 | 4.210 | 197,767 | -0.13(-3.00%) |
Dec 16, 2021 | 4.480 | 4.500 | 4.110 | 4.340 | 98,410 | -0.10(-2.25%) |
Dec 15, 2021 | 4.390 | 4.440 | 4.000 | 4.440 | 248,213 | +0.02(+0.45%) |
Dec 14, 2021 | 4.640 | 4.720 | 4.180 | 4.420 | 106,381 | -0.29(-6.16%) |
Dec 13, 2021 | 4.700 | 4.780 | 4.560 | 4.710 | 82,470 | +0.01(+0.21%) |
Dec 10, 2021 | 4.570 | 4.700 | 4.390 | 4.700 | 83,038 | +0.26(+5.86%) |
Dec 09, 2021 | 4.720 | 4.840 | 4.420 | 4.440 | 59,914 | -0.27(-5.73%) |
Dec 08, 2021 | 4.500 | 4.740 | 4.310 | 4.710 | 208,861 | +0.31(+7.05%) |
Dec 07, 2021 | 4.360 | 4.660 | 4.360 | 4.400 | 51,672 | +0.12(+2.80%) |
Dec 06, 2021 | 4.220 | 4.420 | 4.060 | 4.280 | 81,033 | +0.01(+0.23%) |
Dec 03, 2021 | 4.500 | 4.691 | 4.170 | 4.270 | 103,586 | -0.17(-3.83%) |
Dec 02, 2021 | 4.480 | 4.585 | 4.330 | 4.440 | 99,691 | -0.03(-0.67%) |
Dec 01, 2021 | 4.870 | 4.870 | 4.463 | 4.470 | 113,770 | -0.27(-5.70%) |
Nov 30, 2021 | 4.900 | 4.900 | 4.620 | 4.740 | 61,117 | -0.18(-3.66%) |
Nov 29, 2021 | 5.200 | 5.300 | 4.850 | 4.920 | 115,550 | -0.12(-2.38%) |
Nov 26, 2021 | 4.710 | 5.075 | 4.675 | 5.040 | 61,623 | +0.06(+1.20%) |
Nov 24, 2021 | 4.770 | 5.030 | 4.710 | 4.980 | 67,387 | +0.21(+4.40%) |
Nov 23, 2021 | 4.830 | 4.910 | 4.630 | 4.770 | 83,456 | -0.06(-1.24%) |
Nov 22, 2021 | 4.970 | 5.090 | 4.725 | 4.830 | 89,509 | +0.13(+2.77%) |
Nov 19, 2021 | 4.790 | 4.824 | 4.620 | 4.700 | 153,100 | -0.10(-2.08%) |
Nov 18, 2021 | 5.050 | 4.860 | 4.810 | 4.800 | 167,415 | -0.19(-3.81%) |
Nov 17, 2021 | 5.230 | 5.331 | 4.990 | 4.990 | 170,243 | -0.35(-6.55%) |
Nov 16, 2021 | 5.330 | 5.380 | 5.220 | 5.340 | 53,472 | -0.07(-1.29%) |
Nov 15, 2021 | 5.390 | 5.470 | 5.210 | 5.410 | 87,148 | +0.10(+1.88%) |
Nov 12, 2021 | 5.240 | 5.480 | 5.200 | 5.310 | 113,040 | +0.05(+0.95%) |
Nov 11, 2021 | 5.500 | 5.565 | 5.020 | 5.260 | 436,984 | -0.71(-11.89%) |
Nov 10, 2021 | 6.130 | 5.970 | 176,968 | -0.25(-4.02%) | ||
Nov 09, 2021 | 6.690 | 6.690 | 6.020 | 6.220 | 185,057 | -0.34(-5.18%) |
Nov 08, 2021 | 6.280 | 6.710 | 6.240 | 6.560 | 174,880 | +0.32(+5.13%) |
Nov 05, 2021 | 6.110 | 6.300 | 6.071 | 6.240 | 70,842 | +0.14(+2.30%) |
Nov 04, 2021 | 6.090 | 6.200 | 5.990 | 6.100 | 55,921 | +0.01(+0.16%) |
Nov 03, 2021 | 6.100 | 6.210 | 5.950 | 6.090 | 71,937 | -0.08(-1.30%) |
Nov 02, 2021 | 6.300 | 6.310 | 5.810 | 6.170 | 110,961 | -0.08(-1.28%) |