Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.140 | 4.180 | 99,433 | +0.04(+0.97%) | ||
Jan 28, 2022 | 3.940 | 4.170 | 3.925 | 4.140 | 17,506 | +0.14(+3.50%) |
Jan 27, 2022 | 4.220 | 4.280 | 3.910 | 4.000 | 64,869 | -0.24(-5.66%) |
Jan 26, 2022 | 4.450 | 4.480 | 4.195 | 4.240 | 33,038 | -0.19(-4.29%) |
Jan 25, 2022 | 4.350 | 4.440 | 4.280 | 4.430 | 23,458 | -0.06(-1.34%) |
Jan 24, 2022 | 4.600 | 4.680 | 4.250 | 4.490 | 53,543 | -0.11(-2.39%) |
Jan 21, 2022 | 4.700 | 4.811 | 4.600 | 4.600 | 25,827 | -0.21(-4.37%) |
Jan 20, 2022 | 4.880 | 5.096 | 4.729 | 4.810 | 16,381 | -0.07(-1.43%) |
Jan 19, 2022 | 5.170 | 5.240 | 4.530 | 4.880 | 78,362 | -0.42(-7.92%) |
Jan 18, 2022 | 5.400 | 5.400 | 5.120 | 5.300 | 21,567 | -0.06(-1.12%) |
Jan 14, 2022 | 5.360 | 0 | -0.16(-2.90%) | |||
Jan 13, 2022 | 5.616 | 5.616 | 5.470 | 5.520 | 28,027 | -0.09(-1.52%) |
Jan 12, 2022 | 5.560 | 5.630 | 5.480 | 5.605 | 14,051 | +0.08(+1.45%) |
Jan 11, 2022 | 5.500 | 5.580 | 5.413 | 5.525 | 13,912 | +0.01(+0.09%) |
Jan 10, 2022 | 5.440 | 5.550 | 5.200 | 5.520 | 34,511 | +0.09(+1.66%) |
Jan 07, 2022 | 5.650 | 5.673 | 5.350 | 5.430 | 34,986 | -0.30(-5.24%) |
Jan 06, 2022 | 5.830 | 6.101 | 5.535 | 5.730 | 35,495 | -0.09(-1.55%) |
Jan 05, 2022 | 6.130 | 6.320 | 5.742 | 5.820 | 53,006 | -0.28(-4.59%) |
Jan 04, 2022 | 5.950 | 6.190 | 5.890 | 6.100 | 37,296 | +0.11(+1.84%) |
Jan 03, 2022 | 5.750 | 5.990 | 5.730 | 5.990 | 70,568 | +0.26(+4.54%) |
Dec 31, 2021 | 5.330 | 5.730 | 5.299 | 5.730 | 87,737 | +0.37(+6.90%) |
Dec 30, 2021 | 5.730 | 5.750 | 5.270 | 5.360 | 90,904 | -0.30(-5.30%) |
Dec 29, 2021 | 5.790 | 5.890 | 5.500 | 5.660 | 32,020 | -0.14(-2.41%) |
Dec 28, 2021 | 5.620 | 5.990 | 5.586 | 5.800 | 47,237 | +0.18(+3.20%) |
Dec 27, 2021 | 5.650 | 5.900 | 5.510 | 5.620 | 65,906 | -0.01(-0.18%) |
Dec 23, 2021 | 5.550 | 5.660 | 5.360 | 5.630 | 27,375 | +0.04(+0.72%) |
Dec 22, 2021 | 5.640 | 5.750 | 5.510 | 5.590 | 10,599 | -0.06(-1.06%) |
Dec 21, 2021 | 5.480 | 5.650 | 5.190 | 5.650 | 45,243 | +0.17(+3.10%) |
Dec 20, 2021 | 5.420 | 5.520 | 5.030 | 5.480 | 56,169 | -0.04(-0.72%) |
Dec 17, 2021 | 5.550 | 5.650 | 5.450 | 5.520 | 52,872 | -0.13(-2.30%) |
Dec 16, 2021 | 5.840 | 5.990 | 5.540 | 5.650 | 23,029 | -0.20(-3.42%) |
Dec 15, 2021 | 5.650 | 5.850 | 5.500 | 5.850 | 69,448 | +0.14(+2.45%) |
Dec 14, 2021 | 5.810 | 5.911 | 5.520 | 5.710 | 46,829 | -0.15(-2.56%) |
Dec 13, 2021 | 6.050 | 6.376 | 5.734 | 5.860 | 28,008 | -0.22(-3.62%) |
Dec 10, 2021 | 6.230 | 6.340 | 5.930 | 6.080 | 23,029 | -0.15(-2.41%) |
Dec 09, 2021 | 6.310 | 6.320 | 6.090 | 6.230 | 28,729 | -0.15(-2.35%) |
Dec 08, 2021 | 6.050 | 6.400 | 6.050 | 6.380 | 43,828 | +0.34(+5.63%) |
Dec 07, 2021 | 5.630 | 6.110 | 5.630 | 6.040 | 67,343 | +0.38(+6.71%) |
Dec 06, 2021 | 5.570 | 5.860 | 5.510 | 5.660 | 41,019 | -0.07(-1.22%) |
Dec 03, 2021 | 6.040 | 6.047 | 5.570 | 5.730 | 80,953 | -0.31(-5.13%) |
Dec 02, 2021 | 5.890 | 6.100 | 5.800 | 6.040 | 50,545 | +0.12(+2.03%) |
Dec 01, 2021 | 6.390 | 6.430 | 5.870 | 5.920 | 65,839 | -0.34(-5.43%) |
Nov 30, 2021 | 6.600 | 6.690 | 6.060 | 6.260 | 115,540 | -0.37(-5.58%) |
Nov 29, 2021 | 6.510 | 6.730 | 6.510 | 6.630 | 70,578 | +0.11(+1.69%) |
Nov 26, 2021 | 6.730 | 6.750 | 6.325 | 6.520 | 64,737 | -0.34(-4.96%) |
Nov 24, 2021 | 6.680 | 6.900 | 6.436 | 6.860 | 35,508 | +0.18(+2.69%) |
Nov 23, 2021 | 6.590 | 6.980 | 6.470 | 6.680 | 101,672 | +0.11(+1.67%) |
Nov 22, 2021 | 6.300 | 6.700 | 6.210 | 6.570 | 122,562 | +0.63(+10.61%) |
Nov 19, 2021 | 6.600 | 6.630 | 5.700 | 5.940 | 130,731 | -0.68(-10.27%) |
Nov 18, 2021 | 6.640 | 6.620 | 6.541 | 6.620 | 111,156 | -0.01(-0.15%) |
Nov 17, 2021 | 6.220 | 6.980 | 6.010 | 6.630 | 196,986 | +0.39(+6.25%) |
Nov 16, 2021 | 5.740 | 6.270 | 5.610 | 6.240 | 147,845 | +0.56(+9.86%) |
Nov 15, 2021 | 5.400 | 5.830 | 5.280 | 5.680 | 248,837 | +0.36(+6.77%) |
Nov 12, 2021 | 5.650 | 6.280 | 5.200 | 5.320 | 1,052,615 | +0.17(+3.30%) |
Nov 11, 2021 | 5.200 | 5.450 | 4.920 | 5.150 | 34,322 | -0.03(-0.58%) |
Nov 10, 2021 | 5.300 | 5.180 | 129,696 | -0.05(-0.96%) | ||
Nov 09, 2021 | 5.120 | 5.240 | 5.077 | 5.230 | 57,366 | +0.14(+2.75%) |
Nov 08, 2021 | 4.930 | 5.150 | 4.860 | 5.090 | 88,001 | +0.16(+3.25%) |
Nov 05, 2021 | 4.860 | 4.990 | 4.847 | 4.930 | 29,979 | +0.06(+1.34%) |
Nov 04, 2021 | 4.980 | 4.980 | 4.800 | 4.865 | 25,910 | -0.05(-1.12%) |
Nov 03, 2021 | 4.710 | 4.980 | 4.710 | 4.920 | 56,784 | +0.22(+4.68%) |
Nov 02, 2021 | 4.770 | 4.801 | 4.668 | 4.700 | 35,632 | -0.08(-1.67%) |