Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.150 | 5.360 | 8,735,428 | +1.20(+28.85%) | ||
Jan 28, 2022 | 3.680 | 4.290 | 3.630 | 4.160 | 12,078,752 | +0.76(+22.35%) |
Jan 27, 2022 | 3.660 | 3.770 | 3.400 | 3.400 | 738,781 | -0.24(-6.59%) |
Jan 26, 2022 | 3.870 | 4.040 | 3.600 | 3.640 | 462,117 | -0.21(-5.45%) |
Jan 25, 2022 | 3.800 | 3.890 | 3.650 | 3.850 | 389,670 | +0.03(+0.79%) |
Jan 24, 2022 | 3.760 | 3.860 | 3.425 | 3.820 | 967,129 | -0.08(-2.05%) |
Jan 21, 2022 | 4.220 | 4.220 | 3.860 | 3.900 | 888,456 | -0.39(-9.09%) |
Jan 20, 2022 | 4.380 | 4.580 | 4.280 | 4.290 | 399,630 | -0.08(-1.83%) |
Jan 19, 2022 | 4.360 | 4.545 | 4.330 | 4.370 | 511,113 | -0.02(-0.46%) |
Jan 18, 2022 | 4.750 | 4.760 | 4.360 | 4.390 | 530,376 | -0.36(-7.58%) |
Jan 14, 2022 | 4.750 | 0 | +0.11(+2.37%) | |||
Jan 13, 2022 | 4.810 | 4.845 | 4.610 | 4.640 | 522,942 | -0.13(-2.73%) |
Jan 12, 2022 | 5.140 | 5.140 | 4.770 | 4.770 | 504,240 | -0.29(-5.73%) |
Jan 11, 2022 | 5.080 | 5.250 | 5.030 | 5.060 | 388,325 | -0.06(-1.17%) |
Jan 10, 2022 | 5.200 | 5.200 | 4.940 | 5.120 | 469,020 | -0.11(-2.10%) |
Jan 07, 2022 | 5.490 | 5.620 | 5.200 | 5.230 | 265,216 | -0.22(-4.04%) |
Jan 06, 2022 | 5.520 | 5.650 | 5.350 | 5.450 | 384,228 | -0.07(-1.27%) |
Jan 05, 2022 | 5.870 | 5.994 | 5.510 | 5.520 | 328,122 | -0.39(-6.60%) |
Jan 04, 2022 | 5.920 | 6.040 | 5.740 | 5.910 | 415,637 | -0.04(-0.67%) |
Jan 03, 2022 | 5.710 | 6.046 | 5.570 | 5.950 | 700,418 | +0.33(+5.87%) |
Dec 31, 2021 | 5.740 | 5.870 | 5.510 | 5.620 | 750,963 | -0.13(-2.26%) |
Dec 30, 2021 | 5.570 | 5.950 | 5.560 | 5.750 | 495,263 | +0.16(+2.86%) |
Dec 29, 2021 | 5.760 | 5.800 | 5.550 | 5.590 | 672,892 | -0.20(-3.45%) |
Dec 28, 2021 | 6.060 | 6.205 | 5.740 | 5.790 | 737,862 | -0.27(-4.46%) |
Dec 27, 2021 | 6.150 | 6.290 | 5.950 | 6.060 | 471,379 | -0.12(-1.94%) |
Dec 23, 2021 | 6.140 | 6.340 | 6.081 | 6.180 | 515,568 | +0.06(+0.98%) |
Dec 22, 2021 | 6.090 | 6.140 | 5.900 | 6.120 | 382,615 | +0.03(+0.49%) |
Dec 21, 2021 | 6.180 | 6.330 | 6.020 | 6.090 | 527,000 | -0.06(-0.98%) |
Dec 20, 2021 | 6.020 | 6.260 | 5.810 | 6.150 | 593,371 | +0.09(+1.49%) |
Dec 17, 2021 | 5.750 | 6.170 | 5.630 | 6.060 | 1,170,455 | +0.18(+3.06%) |
Dec 16, 2021 | 6.150 | 6.155 | 5.710 | 5.880 | 483,552 | -0.19(-3.13%) |
Dec 15, 2021 | 5.870 | 6.105 | 5.560 | 6.070 | 739,452 | +0.21(+3.58%) |
Dec 14, 2021 | 6.110 | 6.110 | 5.652 | 5.860 | 701,188 | -0.30(-4.87%) |
Dec 13, 2021 | 6.140 | 6.240 | 5.935 | 6.160 | 544,758 | -0.02(-0.32%) |
Dec 10, 2021 | 6.450 | 6.530 | 6.135 | 6.180 | 536,765 | -0.28(-4.33%) |
Dec 09, 2021 | 6.570 | 6.840 | 6.460 | 6.460 | 340,604 | -0.23(-3.44%) |
Dec 08, 2021 | 6.450 | 6.720 | 6.400 | 6.690 | 361,654 | +0.24(+3.72%) |
Dec 07, 2021 | 6.400 | 6.580 | 6.399 | 6.450 | 582,943 | +0.16(+2.54%) |
Dec 06, 2021 | 6.410 | 6.440 | 6.170 | 6.290 | 688,353 | -0.16(-2.48%) |
Dec 03, 2021 | 6.870 | 6.920 | 6.410 | 6.450 | 590,585 | -0.44(-6.39%) |
Dec 02, 2021 | 7.030 | 7.030 | 6.700 | 6.890 | 423,898 | -0.06(-0.86%) |
Dec 01, 2021 | 6.970 | 7.190 | 6.880 | 6.950 | 537,123 | +0.05(+0.72%) |
Nov 30, 2021 | 6.570 | 6.920 | 6.570 | 6.900 | 867,324 | +0.34(+5.18%) |
Nov 29, 2021 | 7.100 | 7.230 | 6.530 | 6.560 | 606,500 | -0.46(-6.55%) |
Nov 26, 2021 | 7.005 | 7.290 | 6.874 | 7.020 | 601,799 | -0.37(-5.01%) |
Nov 24, 2021 | 7.160 | 7.455 | 7.026 | 7.390 | 587,665 | +0.21(+2.92%) |
Nov 23, 2021 | 7.060 | 7.360 | 6.730 | 7.180 | 1,265,442 | +0.00(+0.00%) |
Nov 22, 2021 | 7.180 | 7.720 | 6.970 | 7.180 | 6,270,234 | +0.94(+15.06%) |
Nov 19, 2021 | 6.410 | 6.480 | 6.180 | 6.240 | 533,246 | -0.25(-3.85%) |
Nov 18, 2021 | 6.500 | 6.520 | 6.420 | 6.490 | 601,263 | -0.22(-3.28%) |
Nov 17, 2021 | 6.790 | 7.390 | 6.700 | 6.710 | 942,504 | -0.08(-1.18%) |
Nov 16, 2021 | 6.130 | 6.870 | 6.010 | 6.790 | 1,283,911 | +0.66(+10.77%) |
Nov 15, 2021 | 6.250 | 6.320 | 6.120 | 6.130 | 427,429 | -0.19(-3.01%) |
Nov 12, 2021 | 6.140 | 6.380 | 6.090 | 6.320 | 420,661 | +0.15(+2.43%) |
Nov 11, 2021 | 6.380 | 6.380 | 6.150 | 6.170 | 390,194 | -0.21(-3.29%) |
Nov 10, 2021 | 6.540 | 6.380 | 318,739 | -0.26(-3.92%) | ||
Nov 09, 2021 | 6.790 | 6.805 | 6.500 | 6.640 | 381,610 | -0.24(-3.49%) |
Nov 08, 2021 | 6.760 | 7.170 | 6.740 | 6.880 | 595,126 | +0.04(+0.58%) |
Nov 05, 2021 | 6.560 | 7.270 | 6.450 | 6.840 | 1,124,175 | +0.40(+6.21%) |
Nov 04, 2021 | 6.670 | 6.850 | 6.280 | 6.440 | 441,023 | -0.22(-3.30%) |
Nov 03, 2021 | 6.400 | 6.740 | 6.400 | 6.660 | 388,674 | +0.21(+3.26%) |
Nov 02, 2021 | 6.500 | 6.540 | 6.275 | 6.450 | 326,208 | -0.09(-1.38%) |