Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.600 | 2.810 | 469,567 | +0.22(+8.49%) | ||
Jan 28, 2022 | 2.650 | 2.670 | 2.525 | 2.590 | 793,576 | -0.06(-2.26%) |
Jan 27, 2022 | 2.760 | 2.860 | 2.620 | 2.650 | 291,402 | -0.11(-3.99%) |
Jan 26, 2022 | 2.850 | 3.080 | 2.730 | 2.760 | 1,383,959 | -0.05(-1.78%) |
Jan 25, 2022 | 2.730 | 2.870 | 2.610 | 2.810 | 412,940 | +0.02(+0.72%) |
Jan 24, 2022 | 2.720 | 2.800 | 2.510 | 2.790 | 604,285 | +0.03(+1.09%) |
Jan 21, 2022 | 3.010 | 3.023 | 2.720 | 2.760 | 624,565 | -0.19(-6.44%) |
Jan 20, 2022 | 2.870 | 3.130 | 2.840 | 2.950 | 652,154 | +0.19(+6.88%) |
Jan 19, 2022 | 2.880 | 2.930 | 2.750 | 2.760 | 288,950 | -0.09(-3.16%) |
Jan 18, 2022 | 2.970 | 2.990 | 2.840 | 2.850 | 667,378 | -0.16(-5.32%) |
Jan 14, 2022 | 3.010 | 0 | -0.09(-2.90%) | |||
Jan 13, 2022 | 3.150 | 3.250 | 3.100 | 3.100 | 417,730 | -0.05(-1.59%) |
Jan 12, 2022 | 3.330 | 3.340 | 3.090 | 3.150 | 534,823 | -0.10(-3.08%) |
Jan 11, 2022 | 3.310 | 3.340 | 3.250 | 3.250 | 180,660 | -0.02(-0.61%) |
Jan 10, 2022 | 3.300 | 3.300 | 3.130 | 3.270 | 415,083 | -0.04(-1.21%) |
Jan 07, 2022 | 3.490 | 3.500 | 3.300 | 3.310 | 311,225 | -0.15(-4.34%) |
Jan 06, 2022 | 3.530 | 3.590 | 3.420 | 3.460 | 624,346 | -0.07(-1.98%) |
Jan 05, 2022 | 3.740 | 3.780 | 3.510 | 3.530 | 304,244 | -0.24(-6.37%) |
Jan 04, 2022 | 3.950 | 4.030 | 3.650 | 3.770 | 426,675 | -0.15(-3.83%) |
Jan 03, 2022 | 3.780 | 3.930 | 3.750 | 3.920 | 334,237 | +0.18(+4.81%) |
Dec 31, 2021 | 3.890 | 3.935 | 3.730 | 3.740 | 237,165 | -0.14(-3.61%) |
Dec 30, 2021 | 3.750 | 3.976 | 3.700 | 3.880 | 516,363 | +0.12(+3.19%) |
Dec 29, 2021 | 3.880 | 3.880 | 3.700 | 3.760 | 319,433 | -0.09(-2.34%) |
Dec 28, 2021 | 3.990 | 4.040 | 3.830 | 3.850 | 239,016 | -0.16(-3.99%) |
Dec 27, 2021 | 4.130 | 4.180 | 3.990 | 4.010 | 124,989 | -0.12(-2.91%) |
Dec 23, 2021 | 4.130 | 4.210 | 4.020 | 4.130 | 142,647 | +0.02(+0.49%) |
Dec 22, 2021 | 4.160 | 4.160 | 4.040 | 4.110 | 207,695 | -0.02(-0.48%) |
Dec 21, 2021 | 4.010 | 4.150 | 3.930 | 4.130 | 273,343 | +0.22(+5.63%) |
Dec 20, 2021 | 4.130 | 4.130 | 3.810 | 3.910 | 320,393 | -0.31(-7.35%) |
Dec 17, 2021 | 4.070 | 4.300 | 3.990 | 4.220 | 313,768 | +0.13(+3.18%) |
Dec 16, 2021 | 4.230 | 4.410 | 4.080 | 4.090 | 261,242 | -0.08(-1.92%) |
Dec 15, 2021 | 4.050 | 4.210 | 3.910 | 4.170 | 586,112 | +0.09(+2.21%) |
Dec 14, 2021 | 4.190 | 4.240 | 4.060 | 4.080 | 288,361 | -0.16(-3.77%) |
Dec 13, 2021 | 4.380 | 4.600 | 4.165 | 4.240 | 573,524 | -0.16(-3.64%) |
Dec 10, 2021 | 4.560 | 4.660 | 4.360 | 4.400 | 289,611 | -0.14(-3.08%) |
Dec 09, 2021 | 4.690 | 4.700 | 4.510 | 4.540 | 188,575 | -0.20(-4.22%) |
Dec 08, 2021 | 4.585 | 4.770 | 4.585 | 4.740 | 161,083 | +0.12(+2.60%) |
Dec 07, 2021 | 4.520 | 4.769 | 4.510 | 4.620 | 196,416 | +0.20(+4.52%) |
Dec 06, 2021 | 4.360 | 4.500 | 4.224 | 4.420 | 536,189 | +0.07(+1.61%) |
Dec 03, 2021 | 4.550 | 4.590 | 4.272 | 4.350 | 256,711 | -0.26(-5.64%) |
Dec 02, 2021 | 4.480 | 4.610 | 4.438 | 4.610 | 183,050 | +0.08(+1.77%) |
Dec 01, 2021 | 4.820 | 4.900 | 4.520 | 4.530 | 221,265 | -0.16(-3.41%) |
Nov 30, 2021 | 4.770 | 4.920 | 4.650 | 4.690 | 554,023 | -0.06(-1.26%) |
Nov 29, 2021 | 4.990 | 4.994 | 4.740 | 4.750 | 273,781 | -0.16(-3.26%) |
Nov 26, 2021 | 4.920 | 5.050 | 4.830 | 4.910 | 258,272 | -0.09(-1.80%) |
Nov 24, 2021 | 4.920 | 5.031 | 4.870 | 5.000 | 288,077 | +0.06(+1.21%) |
Nov 23, 2021 | 5.080 | 5.100 | 4.850 | 4.940 | 978,399 | -0.18(-3.52%) |
Nov 22, 2021 | 5.380 | 5.480 | 5.060 | 5.120 | 363,395 | -0.27(-5.01%) |
Nov 19, 2021 | 5.440 | 5.510 | 5.350 | 5.390 | 284,752 | -0.10(-1.82%) |
Nov 18, 2021 | 5.830 | 5.510 | 5.390 | 5.490 | 534,232 | -0.28(-4.85%) |
Nov 17, 2021 | 5.960 | 6.020 | 5.750 | 5.770 | 347,384 | -0.20(-3.35%) |
Nov 16, 2021 | 6.060 | 6.160 | 5.930 | 5.970 | 296,345 | -0.16(-2.61%) |
Nov 15, 2021 | 6.160 | 6.180 | 6.020 | 6.130 | 183,976 | +0.00(+0.00%) |
Nov 12, 2021 | 6.150 | 6.180 | 6.000 | 6.130 | 193,834 | -0.03(-0.49%) |
Nov 11, 2021 | 6.120 | 6.190 | 6.051 | 6.160 | 116,356 | +0.05(+0.82%) |
Nov 10, 2021 | 6.260 | 6.110 | 218,243 | -0.17(-2.71%) | ||
Nov 09, 2021 | 6.370 | 6.445 | 6.110 | 6.280 | 182,620 | -0.15(-2.33%) |
Nov 08, 2021 | 6.290 | 6.530 | 6.230 | 6.430 | 237,120 | +0.20(+3.21%) |
Nov 05, 2021 | 6.200 | 6.270 | 6.000 | 6.230 | 463,349 | -0.01(-0.16%) |
Nov 04, 2021 | 6.320 | 6.440 | 5.950 | 6.240 | 862,966 | -0.31(-4.73%) |
Nov 03, 2021 | 6.410 | 6.570 | 6.310 | 6.550 | 281,796 | +0.14(+2.18%) |
Nov 02, 2021 | 6.360 | 6.505 | 6.240 | 6.410 | 359,781 | -0.01(-0.16%) |