Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.600 | 3.040 | 3.311 | 63,447 | -0.28(-7.83%) | |
Jan 28, 2022 | 3.560 | 3.799 | 3.560 | 3.592 | 11,086 | +0.11(+3.24%) |
Jan 27, 2022 | 3.920 | 4.080 | 3.200 | 3.479 | 38,824 | -0.42(-10.79%) |
Jan 26, 2022 | 4.040 | 4.192 | 3.880 | 3.900 | 18,355 | -0.08(-2.01%) |
Jan 25, 2022 | 3.840 | 4.200 | 3.840 | 3.980 | 19,231 | +0.14(+3.69%) |
Jan 24, 2022 | 4.040 | 4.120 | 3.630 | 3.838 | 25,492 | -0.24(-5.92%) |
Jan 21, 2022 | 4.320 | 4.360 | 4.080 | 4.080 | 20,315 | -0.20(-4.67%) |
Jan 20, 2022 | 4.360 | 4.600 | 4.200 | 4.280 | 24,438 | -0.08(-1.83%) |
Jan 19, 2022 | 4.400 | 4.520 | 4.240 | 4.360 | 12,800 | -0.04(-0.91%) |
Jan 18, 2022 | 4.280 | 4.520 | 4.200 | 4.400 | 25,796 | +0.12(+2.80%) |
Jan 14, 2022 | 4.280 | 0 | -0.24(-5.31%) | |||
Jan 13, 2022 | 4.520 | 4.560 | 4.400 | 4.520 | 18,558 | +0.12(+2.73%) |
Jan 12, 2022 | 4.480 | 4.600 | 4.200 | 4.400 | 19,860 | +0.04(+0.92%) |
Jan 11, 2022 | 4.280 | 4.640 | 4.240 | 4.360 | 34,180 | +0.12(+2.83%) |
Jan 10, 2022 | 4.520 | 4.520 | 4.120 | 4.240 | 8,558 | -0.16(-3.64%) |
Jan 07, 2022 | 4.560 | 4.680 | 4.360 | 4.400 | 19,550 | -0.08(-1.79%) |
Jan 06, 2022 | 4.520 | 4.880 | 4.440 | 4.480 | 16,114 | -0.08(-1.75%) |
Jan 05, 2022 | 4.840 | 5.000 | 4.480 | 4.560 | 25,921 | -0.24(-5.00%) |
Jan 04, 2022 | 4.920 | 4.960 | 4.600 | 4.800 | 51,559 | -0.24(-4.76%) |
Jan 03, 2022 | 5.200 | 5.200 | 4.520 | 5.040 | 55,433 | +0.20(+4.13%) |
Dec 31, 2021 | 4.800 | 5.120 | 4.680 | 4.840 | 46,166 | -0.16(-3.20%) |
Dec 30, 2021 | 4.320 | 5.800 | 4.240 | 5.000 | 211,494 | +0.72(+16.82%) |
Dec 29, 2021 | 4.160 | 4.320 | 3.920 | 4.280 | 99,247 | +0.04(+0.94%) |
Dec 28, 2021 | 4.560 | 4.680 | 4.240 | 4.240 | 53,595 | -0.32(-7.02%) |
Dec 27, 2021 | 4.600 | 4.800 | 4.520 | 4.560 | 27,299 | -0.08(-1.72%) |
Dec 23, 2021 | 4.600 | 4.640 | 4.400 | 4.640 | 30,792 | +0.04(+0.87%) |
Dec 22, 2021 | 4.240 | 4.680 | 4.240 | 4.600 | 36,970 | +0.36(+8.49%) |
Dec 21, 2021 | 4.720 | 4.840 | 4.200 | 4.240 | 92,920 | -0.44(-9.40%) |
Dec 20, 2021 | 5.480 | 5.480 | 4.640 | 4.680 | 28,537 | -0.40(-7.87%) |
Dec 17, 2021 | 4.880 | 5.108 | 4.800 | 5.080 | 30,503 | +0.08(+1.60%) |
Dec 16, 2021 | 5.520 | 5.520 | 5.000 | 5.000 | 10,114 | -0.20(-3.85%) |
Dec 15, 2021 | 5.840 | 5.848 | 4.920 | 5.200 | 62,875 | -0.64(-10.96%) |
Dec 14, 2021 | 5.600 | 5.920 | 5.440 | 5.840 | 36,271 | -0.02(-0.34%) |
Dec 13, 2021 | 6.240 | 6.240 | 5.600 | 5.860 | 23,897 | -0.42(-6.69%) |
Dec 10, 2021 | 6.120 | 6.400 | 5.800 | 6.280 | 53,223 | +0.00(+0.00%) |
Dec 09, 2021 | 5.360 | 6.556 | 5.280 | 6.280 | 229,201 | +1.24(+24.60%) |
Dec 08, 2021 | 4.800 | 5.160 | 4.520 | 5.040 | 94,672 | +0.20(+4.13%) |
Dec 07, 2021 | 4.840 | 5.120 | 4.560 | 4.840 | 174,779 | +0.12(+2.54%) |
Dec 06, 2021 | 5.680 | 5.680 | 4.200 | 4.720 | 159,437 | -0.84(-15.11%) |
Dec 03, 2021 | 6.560 | 6.560 | 5.520 | 5.560 | 112,709 | -1.16(-17.26%) |
Dec 02, 2021 | 6.600 | 6.800 | 6.320 | 6.720 | 50,318 | +0.08(+1.20%) |
Dec 01, 2021 | 6.920 | 7.120 | 6.600 | 6.640 | 36,637 | +0.00(+0.00%) |
Nov 30, 2021 | 7.240 | 7.560 | 6.600 | 6.640 | 71,349 | -0.76(-10.27%) |
Nov 29, 2021 | 7.320 | 7.800 | 7.200 | 7.400 | 33,028 | +0.12(+1.65%) |
Nov 26, 2021 | 7.800 | 7.978 | 7.280 | 7.280 | 37,425 | -0.88(-10.78%) |
Nov 24, 2021 | 7.560 | 8.280 | 7.440 | 8.160 | 54,745 | +0.56(+7.37%) |
Nov 23, 2021 | 7.840 | 8.280 | 7.400 | 7.600 | 72,130 | -0.44(-5.47%) |
Nov 22, 2021 | 8.120 | 8.260 | 7.680 | 8.040 | 75,221 | -0.04(-0.50%) |
Nov 19, 2021 | 8.240 | 8.400 | 8.000 | 8.080 | 39,381 | -0.12(-1.46%) |
Nov 18, 2021 | 8.560 | 8.200 | 7.960 | 8.200 | 92,967 | -0.48(-5.53%) |
Nov 17, 2021 | 9.200 | 9.200 | 8.320 | 8.680 | 91,905 | -0.44(-4.82%) |
Nov 16, 2021 | 9.240 | 9.400 | 9.040 | 9.120 | 45,500 | -0.08(-0.87%) |
Nov 15, 2021 | 9.680 | 9.720 | 9.160 | 9.200 | 31,200 | -0.20(-2.13%) |
Nov 12, 2021 | 10.00 | 10.00 | 9.360 | 9.400 | 44,017 | -0.12(-1.26%) |
Nov 11, 2021 | 9.440 | 9.840 | 9.360 | 9.520 | 38,017 | +0.08(+0.85%) |
Nov 10, 2021 | 9.760 | 9.440 | 45,730 | -0.28(-2.88%) | ||
Nov 09, 2021 | 9.880 | 9.930 | 9.440 | 9.720 | 35,038 | -0.28(-2.80%) |
Nov 08, 2021 | 9.520 | 10.48 | 9.464 | 10.00 | 214,278 | +0.72(+7.76%) |
Nov 05, 2021 | 9.520 | 9.760 | 9.120 | 9.280 | 78,173 | -0.24(-2.52%) |
Nov 04, 2021 | 9.600 | 9.760 | 9.440 | 9.520 | 22,797 | -0.28(-2.86%) |
Nov 03, 2021 | 9.520 | 10.08 | 9.511 | 9.800 | 35,026 | +0.36(+3.81%) |
Nov 02, 2021 | 9.560 | 9.600 | 9.137 | 9.440 | 55,024 | -0.16(-1.67%) |