Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.510 | 5.688 | 5.640 | 321,854 | +0.12(+2.19%) | |
Jan 28, 2022 | 5.922 | 5.954 | 5.276 | 5.519 | 608,611 | -0.19(-3.25%) |
Jan 27, 2022 | 5.962 | 6.051 | 5.470 | 5.704 | 561,137 | -0.10(-1.81%) |
Jan 26, 2022 | 5.648 | 6.269 | 5.494 | 5.809 | 1,213,725 | +0.28(+5.11%) |
Jan 25, 2022 | 5.026 | 5.567 | 4.905 | 5.527 | 745,527 | +0.52(+10.31%) |
Jan 24, 2022 | 4.825 | 5.083 | 4.736 | 5.010 | 639,670 | +0.06(+1.14%) |
Jan 21, 2022 | 5.446 | 5.446 | 4.800 | 4.954 | 962,123 | -0.56(-10.10%) |
Jan 20, 2022 | 4.978 | 5.849 | 4.881 | 5.510 | 1,382,685 | +0.54(+10.88%) |
Jan 19, 2022 | 4.809 | 5.220 | 4.720 | 4.970 | 1,374,002 | +0.31(+6.76%) |
Jan 18, 2022 | 4.308 | 4.800 | 4.308 | 4.655 | 979,879 | +0.41(+9.70%) |
Jan 14, 2022 | 4.244 | 0 | +0.08(+1.96%) | |||
Jan 13, 2022 | 4.496 | 4.648 | 4.119 | 4.162 | 1,937,525 | -0.30(-6.82%) |
Jan 12, 2022 | 4.496 | 4.641 | 4.184 | 4.467 | 1,525,735 | +0.03(+0.65%) |
Jan 11, 2022 | 3.879 | 4.496 | 3.858 | 4.438 | 2,158,469 | +0.65(+17.02%) |
Jan 10, 2022 | 3.582 | 3.850 | 3.560 | 3.792 | 1,821,000 | +0.33(+9.41%) |
Jan 07, 2022 | 3.372 | 3.568 | 3.336 | 3.466 | 1,687,556 | +0.25(+7.66%) |
Jan 06, 2022 | 3.212 | 3.241 | 3.125 | 3.220 | 425,809 | +0.07(+2.30%) |
Jan 05, 2022 | 3.183 | 3.212 | 3.096 | 3.147 | 165,043 | +0.01(+0.23%) |
Jan 04, 2022 | 3.125 | 3.212 | 3.045 | 3.140 | 437,527 | +0.01(+0.23%) |
Jan 03, 2022 | 2.828 | 3.154 | 2.828 | 3.132 | 520,413 | +0.28(+9.92%) |
Dec 31, 2021 | 2.755 | 2.864 | 2.741 | 2.850 | 216,013 | +0.10(+3.69%) |
Dec 30, 2021 | 2.748 | 2.813 | 2.726 | 2.748 | 257,792 | -0.05(-1.81%) |
Dec 29, 2021 | 2.719 | 2.818 | 2.690 | 2.799 | 205,780 | +0.04(+1.31%) |
Dec 28, 2021 | 2.683 | 2.783 | 2.638 | 2.763 | 165,801 | +0.07(+2.42%) |
Dec 27, 2021 | 2.567 | 2.754 | 2.545 | 2.697 | 255,519 | +0.09(+3.33%) |
Dec 23, 2021 | 2.610 | 2.654 | 2.587 | 2.610 | 87,078 | -0.03(-1.10%) |
Dec 22, 2021 | 2.647 | 2.697 | 2.581 | 2.639 | 79,128 | -0.04(-1.36%) |
Dec 21, 2021 | 2.661 | 2.719 | 2.654 | 2.676 | 82,023 | +0.04(+1.37%) |
Dec 20, 2021 | 2.574 | 2.671 | 2.574 | 2.639 | 98,190 | -0.02(-0.82%) |
Dec 17, 2021 | 2.618 | 2.732 | 2.618 | 2.661 | 42,259 | -0.03(-1.08%) |
Dec 16, 2021 | 2.741 | 2.850 | 2.639 | 2.690 | 183,111 | -0.05(-1.85%) |
Dec 15, 2021 | 2.560 | 2.748 | 2.560 | 2.741 | 83,970 | +0.18(+7.08%) |
Dec 14, 2021 | 2.596 | 2.661 | 2.552 | 2.560 | 103,703 | -0.11(-4.08%) |
Dec 13, 2021 | 2.748 | 2.759 | 2.618 | 2.668 | 72,257 | -0.12(-4.42%) |
Dec 10, 2021 | 2.908 | 2.908 | 2.726 | 2.792 | 191,914 | -0.09(-3.27%) |
Dec 09, 2021 | 2.893 | 2.922 | 2.850 | 2.886 | 126,541 | -0.01(-0.25%) |
Dec 08, 2021 | 2.864 | 2.922 | 2.800 | 2.893 | 91,005 | -0.01(-0.25%) |
Dec 07, 2021 | 2.871 | 3.031 | 2.871 | 2.900 | 118,697 | +0.09(+3.36%) |
Dec 06, 2021 | 2.697 | 2.864 | 2.661 | 2.806 | 94,201 | +0.15(+5.45%) |
Dec 03, 2021 | 2.632 | 2.690 | 2.610 | 2.661 | 65,341 | +0.05(+1.94%) |
Dec 02, 2021 | 2.487 | 2.647 | 2.487 | 2.610 | 117,555 | +0.12(+4.96%) |
Dec 01, 2021 | 2.647 | 2.712 | 2.473 | 2.487 | 143,203 | -0.15(-5.51%) |
Nov 30, 2021 | 2.784 | 2.784 | 2.632 | 2.632 | 328,793 | -0.17(-6.20%) |
Nov 29, 2021 | 2.900 | 2.908 | 2.792 | 2.806 | 96,397 | -0.07(-2.52%) |
Nov 26, 2021 | 2.879 | 2.900 | 2.799 | 2.879 | 270,909 | -0.08(-2.70%) |
Nov 24, 2021 | 2.944 | 3.002 | 2.915 | 2.958 | 65,546 | +0.02(+0.74%) |
Nov 23, 2021 | 2.908 | 2.966 | 2.908 | 2.937 | 59,851 | +0.03(+1.00%) |
Nov 22, 2021 | 2.893 | 2.951 | 2.893 | 2.908 | 90,031 | +0.01(+0.25%) |
Nov 19, 2021 | 2.929 | 2.957 | 2.893 | 2.900 | 260,666 | -0.08(-2.68%) |
Nov 18, 2021 | 3.002 | 3.016 | 2.968 | 2.980 | 258,814 | -0.06(-1.91%) |
Nov 17, 2021 | 3.082 | 3.082 | 3.002 | 3.038 | 81,807 | -0.05(-1.64%) |
Nov 16, 2021 | 3.031 | 3.147 | 3.031 | 3.089 | 88,102 | +0.06(+1.91%) |
Nov 15, 2021 | 3.198 | 3.225 | 3.031 | 3.031 | 274,974 | -0.18(-5.64%) |
Nov 12, 2021 | 3.292 | 3.328 | 3.205 | 3.212 | 73,824 | -0.06(-1.77%) |
Nov 11, 2021 | 3.205 | 3.299 | 3.205 | 3.270 | 27,963 | +0.07(+2.04%) |
Nov 10, 2021 | 3.292 | 3.205 | 106,448 | -0.12(-3.49%) | ||
Nov 09, 2021 | 3.220 | 3.328 | 3.154 | 3.321 | 138,749 | +0.09(+2.69%) |
Nov 08, 2021 | 3.263 | 3.263 | 3.154 | 3.234 | 94,818 | +0.02(+0.68%) |
Nov 05, 2021 | 3.162 | 3.234 | 3.118 | 3.212 | 124,690 | +0.09(+3.02%) |
Nov 04, 2021 | 3.241 | 3.247 | 3.103 | 3.118 | 70,515 | -0.04(-1.38%) |
Nov 03, 2021 | 3.140 | 3.220 | 3.140 | 3.162 | 73,704 | -0.07(-2.02%) |
Nov 02, 2021 | 3.256 | 3.256 | 3.191 | 3.227 | 81,059 | -0.03(-0.89%) |