Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.849 | 6.508 | 6.508 | 32,464 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.793 | 6.793 | 5.890 | 5.890 | 17,843 | +0.03(+0.58%) |
Jan 27, 2022 | 7.530 | 7.530 | 5.792 | 5.856 | 89,841 | -1.19(-16.93%) |
Jan 26, 2022 | 6.809 | 7.273 | 6.809 | 7.049 | 63,041 | +0.30(+4.44%) |
Jan 25, 2022 | 7.201 | 7.201 | 6.681 | 6.750 | 23,342 | +0.14(+2.13%) |
Jan 24, 2022 | 6.897 | 7.378 | 6.424 | 6.609 | 89,360 | +0.20(+3.12%) |
Jan 21, 2022 | 5.768 | 6.593 | 5.696 | 6.408 | 47,712 | +0.88(+15.94%) |
Jan 20, 2022 | 6.416 | 7.610 | 5.487 | 5.527 | 79,606 | -0.85(-13.32%) |
Jan 19, 2022 | 5.992 | 6.404 | 5.848 | 6.376 | 29,807 | +0.50(+8.59%) |
Jan 18, 2022 | 5.727 | 5.872 | 5.710 | 5.872 | 5,678 | +0.19(+3.39%) |
Jan 14, 2022 | 5.679 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.519 | 5.760 | 5.519 | 5.527 | 7,145 | -0.04(-0.72%) |
Jan 12, 2022 | 5.567 | 5.719 | 5.567 | 5.567 | 18,279 | +0.00(+0.00%) |
Jan 11, 2022 | 5.391 | 5.567 | 5.183 | 5.567 | 9,387 | +0.18(+3.42%) |
Jan 10, 2022 | 5.383 | 5.383 | 5.263 | 5.383 | 5,211 | +0.02(+0.30%) |
Jan 07, 2022 | 5.239 | 5.407 | 5.079 | 5.367 | 18,268 | +0.12(+2.29%) |
Jan 06, 2022 | 5.127 | 5.359 | 4.982 | 5.247 | 12,340 | +0.15(+2.99%) |
Jan 05, 2022 | 5.047 | 5.119 | 5.047 | 5.095 | 4,858 | +0.05(+0.95%) |
Jan 04, 2022 | 5.015 | 5.046 | 4.926 | 5.046 | 11,644 | +0.13(+2.72%) |
Jan 03, 2022 | 4.772 | 4.966 | 4.734 | 4.913 | 17,266 | -0.01(-0.27%) |
Dec 31, 2021 | 4.806 | 4.926 | 4.695 | 4.926 | 4,773 | +0.12(+2.50%) |
Dec 30, 2021 | 4.974 | 4.974 | 4.806 | 4.806 | 15,976 | -0.06(-1.16%) |
Dec 29, 2021 | 5.098 | 5.098 | 4.784 | 4.862 | 15,998 | +0.12(+2.48%) |
Dec 28, 2021 | 4.823 | 4.823 | 4.745 | 4.745 | 19,975 | +0.01(+0.17%) |
Dec 27, 2021 | 4.784 | 4.784 | 4.608 | 4.737 | 10,836 | +0.02(+0.33%) |
Dec 23, 2021 | 4.902 | 4.902 | 4.549 | 4.721 | 10,654 | +0.14(+3.08%) |
Dec 22, 2021 | 4.470 | 4.580 | 4.392 | 4.580 | 7,118 | +0.16(+3.55%) |
Dec 21, 2021 | 4.431 | 4.470 | 4.313 | 4.423 | 11,601 | +0.09(+1.99%) |
Dec 20, 2021 | 4.470 | 4.627 | 4.321 | 4.337 | 18,772 | -0.13(-2.98%) |
Dec 17, 2021 | 4.486 | 4.626 | 4.366 | 4.470 | 20,050 | -0.02(-0.35%) |
Dec 16, 2021 | 4.557 | 4.627 | 4.486 | 4.486 | 5,500 | -0.07(-1.55%) |
Dec 15, 2021 | 4.470 | 4.615 | 4.431 | 4.557 | 2,840 | +0.05(+1.22%) |
Dec 14, 2021 | 4.478 | 4.502 | 4.478 | 4.502 | 1,116 | -0.05(-1.20%) |
Dec 13, 2021 | 4.376 | 4.564 | 4.376 | 4.557 | 8,146 | -0.14(-3.00%) |
Dec 10, 2021 | 4.706 | 4.706 | 4.666 | 4.698 | 8,715 | -0.02(-0.33%) |
Dec 09, 2021 | 4.423 | 4.855 | 4.423 | 4.713 | 11,995 | -0.09(-1.96%) |
Dec 08, 2021 | 4.706 | 4.925 | 4.706 | 4.808 | 5,463 | +0.10(+2.17%) |
Dec 07, 2021 | 4.423 | 4.706 | 4.423 | 4.706 | 10,906 | +0.29(+6.57%) |
Dec 06, 2021 | 4.321 | 4.415 | 4.079 | 4.415 | 9,554 | +0.04(+0.90%) |
Dec 03, 2021 | 4.392 | 4.392 | 4.376 | 4.376 | 832 | +0.01(+0.18%) |
Dec 02, 2021 | 4.478 | 4.541 | 4.364 | 4.368 | 9,596 | -0.20(-4.46%) |
Dec 01, 2021 | 4.596 | 4.659 | 4.545 | 4.572 | 2,639 | -0.02(-0.51%) |
Nov 30, 2021 | 4.800 | 4.800 | 4.572 | 4.596 | 7,520 | -0.27(-5.61%) |
Nov 29, 2021 | 5.096 | 5.101 | 4.682 | 4.869 | 12,372 | -0.21(-4.20%) |
Nov 26, 2021 | 4.784 | 5.082 | 4.525 | 5.082 | 9,371 | +0.38(+8.00%) |
Nov 24, 2021 | 4.533 | 4.706 | 4.533 | 4.706 | 3,547 | +0.09(+1.87%) |
Nov 23, 2021 | 4.557 | 4.706 | 4.540 | 4.619 | 14,662 | +0.08(+1.73%) |
Nov 22, 2021 | 4.525 | 4.651 | 4.525 | 4.541 | 21,245 | +0.02(+0.52%) |
Nov 19, 2021 | 4.604 | 4.604 | 4.358 | 4.517 | 5,948 | -0.05(-1.03%) |
Nov 18, 2021 | 4.592 | 4.604 | 4.564 | 4.564 | 4,856 | +0.01(+0.17%) |
Nov 17, 2021 | 4.431 | 4.557 | 4.408 | 4.557 | 6,833 | +0.05(+1.04%) |
Nov 16, 2021 | 4.941 | 4.941 | 4.298 | 4.510 | 69,851 | -0.48(-9.59%) |
Nov 15, 2021 | 5.176 | 5.176 | 4.988 | 4.988 | 7,239 | -0.03(-0.62%) |
Nov 12, 2021 | 5.027 | 5.176 | 4.905 | 5.019 | 9,798 | +0.24(+4.92%) |
Nov 11, 2021 | 4.902 | 4.902 | 4.714 | 4.784 | 10,994 | -0.07(-1.45%) |
Nov 10, 2021 | 4.933 | 4.855 | 4.855 | 6,145 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.779 | 5.058 | 4.745 | 5.019 | 18,029 | +0.26(+5.44%) |
Nov 08, 2021 | 4.823 | 4.862 | 4.670 | 4.761 | 6,420 | -0.05(-1.14%) |
Nov 05, 2021 | 4.478 | 5.015 | 4.478 | 4.815 | 47,153 | +0.49(+11.23%) |
Nov 04, 2021 | 4.541 | 4.604 | 4.243 | 4.329 | 26,547 | -0.21(-4.66%) |
Nov 03, 2021 | 4.635 | 4.805 | 4.462 | 4.541 | 27,892 | -0.13(-2.69%) |
Nov 02, 2021 | 5.113 | 5.192 | 4.627 | 4.666 | 38,565 | -0.51(-9.85%) |