Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.050 | 3.450 | 14,021,559 | +0.49(+16.55%) | ||
Jan 28, 2022 | 3.020 | 3.050 | 2.800 | 2.960 | 10,638,672 | +0.08(+2.78%) |
Jan 27, 2022 | 3.340 | 3.340 | 2.840 | 2.880 | 12,756,022 | -0.38(-11.66%) |
Jan 26, 2022 | 3.600 | 3.620 | 3.120 | 3.260 | 13,531,718 | -0.25(-7.12%) |
Jan 25, 2022 | 3.460 | 3.590 | 3.325 | 3.510 | 8,024,768 | -0.03(-0.71%) |
Jan 24, 2022 | 3.690 | 3.695 | 3.150 | 3.535 | 16,738,141 | -0.27(-7.10%) |
Jan 21, 2022 | 4.080 | 4.100 | 3.740 | 3.805 | 12,414,273 | -0.36(-8.75%) |
Jan 20, 2022 | 4.290 | 4.530 | 4.145 | 4.170 | 6,411,270 | -0.14(-3.25%) |
Jan 19, 2022 | 4.320 | 4.495 | 4.250 | 4.310 | 4,911,460 | +0.08(+1.89%) |
Jan 18, 2022 | 4.400 | 4.530 | 4.220 | 4.230 | 4,822,781 | -0.33(-7.24%) |
Jan 14, 2022 | 4.560 | 0 | +0.23(+5.31%) | |||
Jan 13, 2022 | 4.520 | 4.660 | 4.320 | 4.330 | 4,376,122 | -0.16(-3.56%) |
Jan 12, 2022 | 4.700 | 4.760 | 4.450 | 4.490 | 4,776,205 | -0.19(-4.06%) |
Jan 11, 2022 | 4.670 | 4.750 | 4.560 | 4.680 | 2,999,072 | +0.01(+0.21%) |
Jan 10, 2022 | 4.500 | 4.695 | 4.390 | 4.670 | 4,536,791 | +0.14(+3.09%) |
Jan 07, 2022 | 4.580 | 4.795 | 4.530 | 4.530 | 3,882,875 | -0.01(-0.22%) |
Jan 06, 2022 | 4.430 | 4.660 | 4.330 | 4.540 | 5,309,808 | +0.14(+3.18%) |
Jan 05, 2022 | 4.710 | 4.825 | 4.400 | 4.400 | 5,497,633 | -0.33(-6.98%) |
Jan 04, 2022 | 4.950 | 4.990 | 4.670 | 4.730 | 4,261,428 | -0.17(-3.47%) |
Jan 03, 2022 | 4.680 | 4.970 | 4.565 | 4.900 | 6,811,456 | +0.25(+5.38%) |
Dec 31, 2021 | 4.900 | 4.965 | 4.650 | 4.650 | 9,027,070 | -0.25(-5.10%) |
Dec 30, 2021 | 4.870 | 5.100 | 4.840 | 4.900 | 8,601,684 | +0.03(+0.62%) |
Dec 29, 2021 | 4.960 | 5.000 | 4.850 | 4.870 | 7,777,096 | -0.04(-0.81%) |
Dec 28, 2021 | 5.500 | 5.580 | 4.900 | 4.910 | 11,609,499 | -0.66(-11.85%) |
Dec 27, 2021 | 5.890 | 5.920 | 5.540 | 5.570 | 6,674,583 | -0.16(-2.79%) |
Dec 23, 2021 | 5.700 | 5.830 | 5.540 | 5.730 | 3,411,411 | +0.04(+0.70%) |
Dec 22, 2021 | 5.830 | 5.830 | 5.585 | 5.690 | 3,961,204 | -0.13(-2.23%) |
Dec 21, 2021 | 5.900 | 5.940 | 5.720 | 5.820 | 3,513,439 | -0.05(-0.85%) |
Dec 20, 2021 | 6.010 | 6.100 | 5.820 | 5.870 | 4,409,369 | -0.23(-3.79%) |
Dec 17, 2021 | 5.900 | 6.300 | 5.820 | 6.101 | 11,263,333 | +0.17(+2.88%) |
Dec 16, 2021 | 6.190 | 6.230 | 5.880 | 5.930 | 4,014,143 | -0.28(-4.51%) |
Dec 15, 2021 | 6.210 | 6.250 | 5.745 | 6.210 | 5,774,838 | +0.11(+1.80%) |
Dec 14, 2021 | 6.090 | 6.140 | 5.874 | 6.100 | 4,667,397 | -0.13(-2.09%) |
Dec 13, 2021 | 6.210 | 6.410 | 6.030 | 6.230 | 5,494,723 | +0.03(+0.53%) |
Dec 10, 2021 | 6.180 | 6.370 | 6.050 | 6.197 | 5,225,674 | -0.00(-0.05%) |
Dec 09, 2021 | 6.360 | 6.530 | 6.160 | 6.200 | 6,613,898 | -0.09(-1.42%) |
Dec 08, 2021 | 5.850 | 6.400 | 5.770 | 6.290 | 6,288,609 | +0.34(+5.71%) |
Dec 07, 2021 | 5.350 | 6.140 | 5.345 | 5.950 | 9,351,950 | +0.70(+13.33%) |
Dec 06, 2021 | 5.000 | 5.270 | 4.690 | 5.250 | 9,597,061 | +0.30(+6.06%) |
Dec 03, 2021 | 5.510 | 5.580 | 4.920 | 4.950 | 9,651,015 | -0.56(-10.16%) |
Dec 02, 2021 | 5.500 | 5.578 | 5.410 | 5.510 | 4,258,651 | -0.02(-0.36%) |
Dec 01, 2021 | 5.960 | 5.960 | 5.520 | 5.530 | 6,529,021 | -0.43(-7.21%) |
Nov 30, 2021 | 5.850 | 6.050 | 5.640 | 5.960 | 5,629,251 | +0.07(+1.19%) |
Nov 29, 2021 | 6.140 | 6.170 | 5.875 | 5.890 | 5,929,659 | -0.05(-0.84%) |
Nov 26, 2021 | 5.910 | 6.150 | 5.840 | 5.940 | 4,083,821 | -0.03(-0.50%) |
Nov 24, 2021 | 5.900 | 5.990 | 5.700 | 5.970 | 3,833,439 | +0.03(+0.51%) |
Nov 23, 2021 | 6.150 | 6.150 | 5.835 | 5.940 | 4,939,555 | -0.24(-3.88%) |
Nov 22, 2021 | 6.080 | 6.270 | 5.960 | 6.180 | 4,975,433 | +0.12(+1.98%) |
Nov 19, 2021 | 5.970 | 6.120 | 5.860 | 6.060 | 4,248,759 | +0.05(+0.83%) |
Nov 18, 2021 | 6.200 | 6.020 | 5.860 | 6.010 | 7,978,189 | -0.19(-3.06%) |
Nov 17, 2021 | 6.150 | 6.260 | 6.070 | 6.200 | 3,671,024 | +0.02(+0.32%) |
Nov 16, 2021 | 6.100 | 6.195 | 5.900 | 6.180 | 6,759,076 | +0.07(+1.15%) |
Nov 15, 2021 | 6.440 | 6.480 | 6.090 | 6.110 | 6,134,318 | -0.31(-4.83%) |
Nov 12, 2021 | 6.450 | 6.610 | 6.330 | 6.420 | 5,404,003 | +0.06(+0.94%) |
Nov 11, 2021 | 6.430 | 6.520 | 6.331 | 6.360 | 2,931,967 | -0.04(-0.63%) |
Nov 10, 2021 | 6.430 | 6.385 | 6.400 | 4,364,881 | -0.07(-1.08%) | |
Nov 09, 2021 | 6.570 | 6.730 | 6.390 | 6.470 | 3,733,450 | -0.10(-1.52%) |
Nov 08, 2021 | 6.650 | 6.720 | 6.424 | 6.570 | 5,626,053 | -0.04(-0.68%) |
Nov 05, 2021 | 6.820 | 6.990 | 6.460 | 6.615 | 6,185,826 | -0.29(-4.13%) |
Nov 04, 2021 | 7.200 | 7.230 | 6.830 | 6.900 | 4,406,592 | -0.33(-4.56%) |
Nov 03, 2021 | 6.910 | 7.400 | 6.865 | 7.230 | 6,140,387 | +0.28(+4.03%) |
Nov 02, 2021 | 6.990 | 7.020 | 6.810 | 6.950 | 3,759,227 | -0.10(-1.42%) |