Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.100 | 4.500 | 4.405 | 42,496 | +0.12(+2.70%) | |
Jan 28, 2022 | 4.300 | 4.400 | 4.050 | 4.289 | 42,447 | -0.01(-0.26%) |
Jan 27, 2022 | 4.465 | 4.600 | 4.040 | 4.300 | 67,229 | -0.01(-0.21%) |
Jan 26, 2022 | 4.656 | 4.656 | 4.250 | 4.309 | 34,846 | -0.10(-2.38%) |
Jan 25, 2022 | 4.261 | 4.695 | 4.100 | 4.414 | 49,131 | +0.08(+1.85%) |
Jan 24, 2022 | 4.500 | 4.505 | 4.110 | 4.334 | 53,370 | -0.25(-5.43%) |
Jan 21, 2022 | 4.500 | 4.900 | 4.400 | 4.583 | 116,610 | -0.06(-1.40%) |
Jan 20, 2022 | 5.100 | 5.199 | 4.500 | 4.648 | 122,062 | -0.40(-7.98%) |
Jan 19, 2022 | 5.500 | 5.500 | 5.050 | 5.051 | 135,561 | -0.27(-5.16%) |
Jan 18, 2022 | 5.700 | 6.399 | 5.275 | 5.326 | 247,815 | -0.34(-6.05%) |
Jan 14, 2022 | 5.669 | 0 | -0.13(-2.26%) | |||
Jan 13, 2022 | 6.000 | 6.350 | 5.700 | 5.800 | 164,308 | -0.20(-3.33%) |
Jan 12, 2022 | 6.000 | 6.599 | 5.900 | 6.000 | 93,669 | +0.16(+2.79%) |
Jan 11, 2022 | 5.799 | 6.000 | 5.750 | 5.837 | 33,805 | +0.04(+0.66%) |
Jan 10, 2022 | 6.100 | 6.152 | 5.700 | 5.799 | 76,961 | -0.35(-5.74%) |
Jan 07, 2022 | 6.201 | 6.300 | 6.010 | 6.152 | 55,059 | +0.10(+1.67%) |
Jan 06, 2022 | 6.200 | 6.499 | 6.001 | 6.051 | 83,649 | -0.65(-9.69%) |
Jan 05, 2022 | 6.500 | 7.408 | 6.350 | 6.700 | 250,259 | +0.23(+3.51%) |
Jan 04, 2022 | 6.300 | 6.700 | 6.121 | 6.473 | 119,578 | +0.21(+3.35%) |
Jan 03, 2022 | 6.185 | 6.263 | 6.100 | 6.263 | 34,614 | +0.08(+1.21%) |
Dec 31, 2021 | 6.200 | 6.390 | 6.101 | 6.188 | 56,394 | -0.01(-0.19%) |
Dec 30, 2021 | 6.000 | 6.799 | 6.000 | 6.200 | 83,222 | +0.00(+0.00%) |
Dec 29, 2021 | 6.400 | 6.485 | 6.060 | 6.200 | 72,242 | -0.29(-4.48%) |
Dec 28, 2021 | 6.421 | 6.800 | 6.301 | 6.491 | 120,210 | +0.09(+1.42%) |
Dec 27, 2021 | 6.200 | 6.800 | 6.200 | 6.400 | 95,385 | +0.05(+0.77%) |
Dec 23, 2021 | 6.400 | 6.499 | 6.061 | 6.351 | 74,655 | -0.12(-1.82%) |
Dec 22, 2021 | 6.500 | 6.626 | 6.311 | 6.469 | 28,330 | -0.16(-2.37%) |
Dec 21, 2021 | 6.400 | 7.399 | 6.345 | 6.626 | 194,673 | +0.13(+1.95%) |
Dec 20, 2021 | 6.089 | 6.699 | 6.089 | 6.499 | 41,575 | -0.07(-1.08%) |
Dec 17, 2021 | 6.443 | 6.843 | 6.300 | 6.570 | 59,506 | -0.03(-0.45%) |
Dec 16, 2021 | 6.685 | 7.098 | 6.405 | 6.600 | 44,980 | -0.08(-1.24%) |
Dec 15, 2021 | 6.600 | 6.799 | 6.050 | 6.683 | 99,644 | +0.32(+5.08%) |
Dec 14, 2021 | 6.600 | 6.826 | 6.250 | 6.360 | 44,029 | -0.19(-2.87%) |
Dec 13, 2021 | 6.600 | 7.000 | 6.500 | 6.548 | 110,801 | -0.05(-0.76%) |
Dec 10, 2021 | 6.844 | 7.180 | 6.510 | 6.598 | 98,103 | -0.38(-5.39%) |
Dec 09, 2021 | 7.000 | 7.300 | 6.872 | 6.974 | 131,884 | -0.06(-0.92%) |
Dec 08, 2021 | 7.310 | 7.450 | 6.900 | 7.039 | 69,449 | -0.12(-1.74%) |
Dec 07, 2021 | 7.212 | 7.590 | 7.100 | 7.164 | 64,587 | +0.02(+0.32%) |
Dec 06, 2021 | 7.100 | 7.439 | 7.030 | 7.141 | 73,217 | +0.12(+1.72%) |
Dec 03, 2021 | 7.800 | 8.000 | 7.000 | 7.020 | 107,816 | -0.88(-11.14%) |
Dec 02, 2021 | 7.654 | 7.900 | 7.400 | 7.900 | 117,519 | +0.60(+8.22%) |
Dec 01, 2021 | 8.000 | 8.370 | 7.239 | 7.300 | 110,117 | -0.95(-11.48%) |
Nov 30, 2021 | 8.500 | 8.548 | 7.764 | 8.247 | 93,715 | -0.05(-0.60%) |
Nov 29, 2021 | 8.800 | 8.929 | 8.210 | 8.297 | 127,488 | -0.29(-3.39%) |
Nov 26, 2021 | 8.300 | 8.899 | 8.300 | 8.588 | 84,728 | -0.11(-1.29%) |
Nov 24, 2021 | 8.100 | 9.100 | 8.001 | 8.700 | 146,873 | +0.43(+5.25%) |
Nov 23, 2021 | 8.500 | 8.700 | 8.100 | 8.266 | 216,569 | -0.40(-4.66%) |
Nov 22, 2021 | 8.860 | 9.000 | 8.300 | 8.670 | 160,393 | -0.42(-4.59%) |
Nov 19, 2021 | 9.000 | 9.430 | 8.910 | 9.087 | 133,279 | -0.19(-2.00%) |
Nov 18, 2021 | 9.475 | 9.300 | 9.197 | 9.272 | 137,770 | -0.23(-2.40%) |
Nov 17, 2021 | 10.10 | 10.20 | 9.405 | 9.500 | 307,017 | -1.00(-9.52%) |
Nov 16, 2021 | 10.70 | 11.50 | 10.00 | 10.50 | 1,114,297 | +0.50(+5.00%) |
Nov 15, 2021 | 10.80 | 10.80 | 9.900 | 10.00 | 142,890 | -0.40(-3.85%) |
Nov 12, 2021 | 9.000 | 10.90 | 9.000 | 10.40 | 810,266 | +0.83(+8.67%) |
Nov 11, 2021 | 10.00 | 10.20 | 9.300 | 9.570 | 206,215 | -0.53(-5.25%) |
Nov 10, 2021 | 10.10 | 10.10 | 322,281 | -0.20(-1.94%) | ||
Nov 09, 2021 | 10.50 | 10.70 | 9.910 | 10.30 | 251,354 | -0.20(-1.90%) |
Nov 08, 2021 | 10.70 | 11.10 | 10.40 | 10.50 | 375,616 | -0.10(-0.94%) |
Nov 05, 2021 | 10.60 | 11.20 | 10.50 | 10.60 | 374,704 | +0.00(+0.00%) |
Nov 04, 2021 | 10.80 | 11.40 | 10.50 | 10.60 | 408,888 | -0.20(-1.85%) |
Nov 03, 2021 | 11.00 | 11.50 | 10.50 | 10.80 | 413,710 | -0.40(-3.57%) |
Nov 02, 2021 | 11.80 | 12.00 | 11.10 | 11.20 | 430,837 | -0.80(-6.67%) |