Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.020 | 4.170 | 3.930 | 4.050 | 18,514 | -0.06(-1.46%) |
Jan 28, 2022 | 4.020 | 4.230 | 3.900 | 4.110 | 17,733 | +0.09(+2.24%) |
Jan 27, 2022 | 4.110 | 4.140 | 3.900 | 4.020 | 23,891 | -0.09(-2.19%) |
Jan 26, 2022 | 4.050 | 4.290 | 3.930 | 4.110 | 30,584 | +0.12(+3.01%) |
Jan 25, 2022 | 3.900 | 4.050 | 3.870 | 3.990 | 12,632 | +0.06(+1.53%) |
Jan 24, 2022 | 4.230 | 4.290 | 3.579 | 3.930 | 82,146 | -0.36(-8.39%) |
Jan 21, 2022 | 4.440 | 4.440 | 4.080 | 4.290 | 41,958 | -0.12(-2.72%) |
Jan 20, 2022 | 4.530 | 4.710 | 4.350 | 4.410 | 47,894 | -0.12(-2.65%) |
Jan 19, 2022 | 4.110 | 4.560 | 3.989 | 4.530 | 44,120 | +0.39(+9.42%) |
Jan 18, 2022 | 3.810 | 4.200 | 3.690 | 4.140 | 61,638 | +0.31(+8.24%) |
Jan 14, 2022 | 3.825 | 0 | -0.17(-4.14%) | |||
Jan 13, 2022 | 4.110 | 4.187 | 3.990 | 3.990 | 22,640 | -0.18(-4.32%) |
Jan 12, 2022 | 4.260 | 4.290 | 4.050 | 4.170 | 19,245 | -0.12(-2.80%) |
Jan 11, 2022 | 3.960 | 4.350 | 3.960 | 4.290 | 18,790 | +0.33(+8.33%) |
Jan 10, 2022 | 4.260 | 4.260 | 3.930 | 3.960 | 43,731 | -0.27(-6.38%) |
Jan 07, 2022 | 4.380 | 4.440 | 4.200 | 4.230 | 14,211 | +0.03(+0.71%) |
Jan 06, 2022 | 4.200 | 4.350 | 4.125 | 4.200 | 13,843 | -0.18(-4.11%) |
Jan 05, 2022 | 4.410 | 4.500 | 4.260 | 4.380 | 10,784 | +0.12(+2.82%) |
Jan 04, 2022 | 4.350 | 4.410 | 4.230 | 4.260 | 11,667 | -0.09(-2.07%) |
Jan 03, 2022 | 4.350 | 4.500 | 4.319 | 4.350 | 28,164 | +0.15(+3.57%) |
Dec 31, 2021 | 4.200 | 4.320 | 4.110 | 4.200 | 13,893 | +0.06(+1.45%) |
Dec 30, 2021 | 4.170 | 4.350 | 4.110 | 4.140 | 16,551 | +0.03(+0.73%) |
Dec 29, 2021 | 4.200 | 4.260 | 3.960 | 4.110 | 50,802 | -0.15(-3.52%) |
Dec 28, 2021 | 4.290 | 4.429 | 4.200 | 4.260 | 18,218 | -0.03(-0.70%) |
Dec 27, 2021 | 4.320 | 4.470 | 4.290 | 4.290 | 18,194 | -0.09(-2.05%) |
Dec 23, 2021 | 4.410 | 4.515 | 4.350 | 4.380 | 17,914 | +0.00(+0.00%) |
Dec 22, 2021 | 4.470 | 4.588 | 4.361 | 4.380 | 24,218 | -0.15(-3.31%) |
Dec 21, 2021 | 4.410 | 4.590 | 4.380 | 4.530 | 26,008 | +0.18(+4.14%) |
Dec 20, 2021 | 4.080 | 4.500 | 4.080 | 4.350 | 26,128 | +0.12(+2.84%) |
Dec 17, 2021 | 4.200 | 4.440 | 4.060 | 4.230 | 34,721 | -0.06(-1.40%) |
Dec 16, 2021 | 4.500 | 4.620 | 4.290 | 4.290 | 27,424 | -0.09(-2.05%) |
Dec 15, 2021 | 4.500 | 4.503 | 4.350 | 4.380 | 15,790 | -0.13(-2.78%) |
Dec 14, 2021 | 4.590 | 4.740 | 4.500 | 4.505 | 19,342 | -0.14(-3.11%) |
Dec 13, 2021 | 4.710 | 4.751 | 4.500 | 4.650 | 36,996 | -0.09(-1.90%) |
Dec 10, 2021 | 4.901 | 4.950 | 4.668 | 4.740 | 16,079 | -0.15(-3.07%) |
Dec 09, 2021 | 4.860 | 5.130 | 4.805 | 4.890 | 85,944 | -0.09(-1.81%) |
Dec 08, 2021 | 4.680 | 5.160 | 4.680 | 4.980 | 249,303 | +0.21(+4.40%) |
Dec 07, 2021 | 4.680 | 4.980 | 4.536 | 4.770 | 63,658 | +0.24(+5.30%) |
Dec 06, 2021 | 4.410 | 4.620 | 4.290 | 4.530 | 41,232 | +0.15(+3.42%) |
Dec 03, 2021 | 4.800 | 4.860 | 4.380 | 4.380 | 306,201 | -0.48(-9.88%) |
Dec 02, 2021 | 4.920 | 5.160 | 4.680 | 4.860 | 511,075 | +0.03(+0.62%) |
Dec 01, 2021 | 5.130 | 5.370 | 4.830 | 4.830 | 126,906 | -0.24(-4.73%) |
Nov 30, 2021 | 5.190 | 5.490 | 5.130 | 5.070 | 202,674 | -0.18(-3.43%) |
Nov 29, 2021 | 5.460 | 5.520 | 5.104 | 5.250 | 93,787 | -0.15(-2.78%) |
Nov 26, 2021 | 5.550 | 5.697 | 5.400 | 5.400 | 47,720 | -0.36(-6.25%) |
Nov 24, 2021 | 5.610 | 5.820 | 5.430 | 5.760 | 52,872 | +0.09(+1.59%) |
Nov 23, 2021 | 5.340 | 6.330 | 5.280 | 5.670 | 352,962 | +0.12(+2.16%) |
Nov 22, 2021 | 5.910 | 6.030 | 5.385 | 5.550 | 200,657 | -0.51(-8.42%) |
Nov 19, 2021 | 5.700 | 6.540 | 5.610 | 6.060 | 451,965 | +0.57(+10.38%) |
Nov 18, 2021 | 6.360 | 5.580 | 5.430 | 5.490 | 510,140 | -1.14(-17.19%) |
Nov 17, 2021 | 7.380 | 7.421 | 6.094 | 6.630 | 585,813 | -0.72(-9.80%) |
Nov 16, 2021 | 6.810 | 7.410 | 6.240 | 7.350 | 1,619,831 | -0.51(-6.49%) |
Nov 15, 2021 | 7.650 | 10.77 | 7.140 | 7.860 | 44,674,280 | +3.48(+79.45%) |
Nov 12, 2021 | 4.440 | 4.446 | 4.290 | 4.380 | 241,137 | -0.09(-2.01%) |
Nov 11, 2021 | 4.740 | 4.740 | 4.350 | 4.470 | 44,794 | -0.12(-2.61%) |
Nov 10, 2021 | 4.740 | 4.590 | 22,472 | -0.18(-3.77%) | ||
Nov 09, 2021 | 4.830 | 4.830 | 4.650 | 4.770 | 20,921 | -0.03(-0.63%) |
Nov 08, 2021 | 4.830 | 4.890 | 4.740 | 4.800 | 56,857 | +0.09(+1.91%) |
Nov 05, 2021 | 4.710 | 4.830 | 4.620 | 4.710 | 48,052 | +0.09(+1.95%) |
Nov 04, 2021 | 4.740 | 4.950 | 4.500 | 4.620 | 40,511 | -0.09(-1.91%) |
Nov 03, 2021 | 4.740 | 4.800 | 4.620 | 4.710 | 60,584 | -0.06(-1.26%) |
Nov 02, 2021 | 4.770 | 4.890 | 4.590 | 4.770 | 120,512 | +0.06(+1.27%) |