Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.822 | 6.478 | 6.478 | 32,615 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.761 | 6.761 | 5.862 | 5.862 | 17,926 | +0.03(+0.58%) |
Jan 27, 2022 | 7.495 | 7.495 | 5.765 | 5.828 | 90,261 | -1.19(-16.93%) |
Jan 26, 2022 | 6.777 | 7.240 | 6.777 | 7.016 | 63,336 | +0.30(+4.44%) |
Jan 25, 2022 | 7.168 | 7.168 | 6.650 | 6.718 | 23,451 | +0.14(+2.13%) |
Jan 24, 2022 | 6.865 | 7.343 | 6.394 | 6.578 | 89,778 | +0.20(+3.13%) |
Jan 21, 2022 | 5.741 | 6.562 | 5.669 | 6.379 | 47,935 | +0.88(+15.94%) |
Jan 20, 2022 | 6.386 | 7.574 | 5.462 | 5.501 | 79,978 | -0.85(-13.32%) |
Jan 19, 2022 | 5.964 | 6.374 | 5.820 | 6.347 | 29,946 | +0.50(+8.59%) |
Jan 18, 2022 | 5.701 | 5.844 | 5.683 | 5.844 | 5,705 | +0.19(+3.39%) |
Jan 14, 2022 | 5.653 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.494 | 5.733 | 5.494 | 5.501 | 7,179 | -0.04(-0.72%) |
Jan 12, 2022 | 5.541 | 5.693 | 5.541 | 5.541 | 18,365 | +0.00(+0.00%) |
Jan 11, 2022 | 5.366 | 5.541 | 5.159 | 5.541 | 9,431 | +0.18(+3.42%) |
Jan 10, 2022 | 5.358 | 5.358 | 5.239 | 5.358 | 5,236 | +0.02(+0.30%) |
Jan 07, 2022 | 5.214 | 5.382 | 5.056 | 5.342 | 18,354 | +0.12(+2.29%) |
Jan 06, 2022 | 5.103 | 5.334 | 4.959 | 5.222 | 12,397 | +0.15(+2.99%) |
Jan 05, 2022 | 5.023 | 5.095 | 5.023 | 5.071 | 4,881 | +0.05(+0.95%) |
Jan 04, 2022 | 4.991 | 5.023 | 4.903 | 5.023 | 11,699 | +0.13(+2.72%) |
Jan 03, 2022 | 4.750 | 4.943 | 4.712 | 4.890 | 17,346 | -0.01(-0.27%) |
Dec 31, 2021 | 4.784 | 4.903 | 4.673 | 4.903 | 4,796 | +0.12(+2.50%) |
Dec 30, 2021 | 4.951 | 4.951 | 4.784 | 4.784 | 16,051 | -0.06(-1.16%) |
Dec 29, 2021 | 5.074 | 5.074 | 4.762 | 4.840 | 16,073 | +0.12(+2.48%) |
Dec 28, 2021 | 4.801 | 4.801 | 4.723 | 4.723 | 20,068 | +0.01(+0.17%) |
Dec 27, 2021 | 4.762 | 4.762 | 4.586 | 4.715 | 10,887 | +0.02(+0.33%) |
Dec 23, 2021 | 4.879 | 4.879 | 4.528 | 4.699 | 10,704 | +0.14(+3.08%) |
Dec 22, 2021 | 4.449 | 4.559 | 4.371 | 4.559 | 7,152 | +0.16(+3.55%) |
Dec 21, 2021 | 4.410 | 4.450 | 4.293 | 4.403 | 11,656 | +0.09(+1.99%) |
Dec 20, 2021 | 4.450 | 4.606 | 4.301 | 4.317 | 18,860 | -0.13(-2.98%) |
Dec 17, 2021 | 4.465 | 4.604 | 4.346 | 4.450 | 20,144 | -0.02(-0.35%) |
Dec 16, 2021 | 4.535 | 4.606 | 4.465 | 4.465 | 5,526 | -0.07(-1.55%) |
Dec 15, 2021 | 4.450 | 4.593 | 4.410 | 4.535 | 2,854 | +0.05(+1.22%) |
Dec 14, 2021 | 4.457 | 4.481 | 4.457 | 4.481 | 1,122 | -0.05(-1.20%) |
Dec 13, 2021 | 4.356 | 4.543 | 4.356 | 4.535 | 8,184 | -0.14(-3.00%) |
Dec 10, 2021 | 4.684 | 4.684 | 4.645 | 4.676 | 8,755 | -0.02(-0.33%) |
Dec 09, 2021 | 4.403 | 4.832 | 4.403 | 4.692 | 12,052 | -0.09(-1.96%) |
Dec 08, 2021 | 4.684 | 4.902 | 4.684 | 4.785 | 5,489 | +0.10(+2.17%) |
Dec 07, 2021 | 4.403 | 4.684 | 4.403 | 4.684 | 10,958 | +0.29(+6.57%) |
Dec 06, 2021 | 4.301 | 4.395 | 4.060 | 4.395 | 9,598 | +0.04(+0.90%) |
Dec 03, 2021 | 4.371 | 4.371 | 4.356 | 4.356 | 836 | +0.01(+0.18%) |
Dec 02, 2021 | 4.457 | 4.520 | 4.344 | 4.348 | 9,641 | -0.20(-4.46%) |
Dec 01, 2021 | 4.574 | 4.637 | 4.524 | 4.551 | 2,651 | -0.02(-0.51%) |
Nov 30, 2021 | 4.777 | 4.777 | 4.551 | 4.574 | 7,555 | -0.27(-5.61%) |
Nov 29, 2021 | 5.072 | 5.077 | 4.660 | 4.846 | 12,429 | -0.21(-4.20%) |
Nov 26, 2021 | 4.762 | 5.058 | 4.504 | 5.058 | 9,415 | +0.37(+8.00%) |
Nov 24, 2021 | 4.512 | 4.684 | 4.512 | 4.684 | 3,563 | +0.09(+1.87%) |
Nov 23, 2021 | 4.535 | 4.684 | 4.519 | 4.598 | 14,730 | +0.08(+1.73%) |
Nov 22, 2021 | 4.504 | 4.629 | 4.504 | 4.520 | 21,344 | +0.02(+0.52%) |
Nov 19, 2021 | 4.582 | 4.582 | 4.338 | 4.496 | 5,976 | -0.05(-1.03%) |
Nov 18, 2021 | 4.571 | 4.582 | 4.543 | 4.543 | 4,879 | +0.01(+0.17%) |
Nov 17, 2021 | 4.410 | 4.535 | 4.387 | 4.535 | 6,865 | +0.05(+1.04%) |
Nov 16, 2021 | 4.918 | 4.918 | 4.278 | 4.489 | 70,177 | -0.48(-9.59%) |
Nov 15, 2021 | 5.152 | 5.152 | 4.965 | 4.965 | 7,273 | -0.03(-0.63%) |
Nov 12, 2021 | 5.004 | 5.152 | 4.882 | 4.996 | 9,844 | +0.23(+4.92%) |
Nov 11, 2021 | 4.879 | 4.879 | 4.692 | 4.762 | 11,046 | -0.07(-1.45%) |
Nov 10, 2021 | 4.910 | 4.832 | 4.832 | 6,174 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.757 | 5.035 | 4.723 | 4.996 | 18,113 | +0.26(+5.44%) |
Nov 08, 2021 | 4.801 | 4.840 | 4.648 | 4.738 | 6,450 | -0.05(-1.14%) |
Nov 05, 2021 | 4.457 | 4.992 | 4.457 | 4.793 | 47,374 | +0.48(+11.23%) |
Nov 04, 2021 | 4.520 | 4.582 | 4.223 | 4.309 | 26,671 | -0.21(-4.66%) |
Nov 03, 2021 | 4.613 | 4.783 | 4.442 | 4.520 | 28,022 | -0.12(-2.69%) |
Nov 02, 2021 | 5.090 | 5.168 | 4.606 | 4.645 | 38,746 | -0.51(-9.85%) |