Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.790 | 4.285 | 4.270 | 2,164,871 | +0.61(+16.67%) | |
Jan 28, 2022 | 3.610 | 3.680 | 3.410 | 3.660 | 1,554,562 | +0.06(+1.67%) |
Jan 27, 2022 | 3.900 | 3.965 | 3.570 | 3.600 | 1,474,997 | -0.31(-7.93%) |
Jan 26, 2022 | 4.150 | 4.160 | 3.860 | 3.910 | 1,752,195 | -0.15(-3.69%) |
Jan 25, 2022 | 4.050 | 4.130 | 3.900 | 4.060 | 2,101,490 | -0.09(-2.17%) |
Jan 24, 2022 | 4.110 | 4.170 | 3.720 | 4.150 | 3,091,856 | -0.06(-1.43%) |
Jan 21, 2022 | 4.380 | 4.480 | 4.150 | 4.210 | 1,606,732 | -0.23(-5.18%) |
Jan 20, 2022 | 4.600 | 4.790 | 4.440 | 4.440 | 2,126,394 | +0.15(+3.50%) |
Jan 19, 2022 | 4.460 | 4.470 | 4.290 | 4.290 | 2,111,118 | -0.13(-2.94%) |
Jan 18, 2022 | 4.420 | 4.590 | 4.340 | 4.420 | 1,842,813 | -0.19(-4.12%) |
Jan 14, 2022 | 4.610 | 0 | -0.12(-2.54%) | |||
Jan 13, 2022 | 5.150 | 5.160 | 4.700 | 4.730 | 2,162,677 | -0.60(-11.26%) |
Jan 12, 2022 | 5.550 | 5.560 | 5.180 | 5.330 | 2,608,878 | +0.08(+1.52%) |
Jan 11, 2022 | 5.020 | 5.260 | 4.820 | 5.250 | 2,324,617 | +0.30(+6.06%) |
Jan 10, 2022 | 4.990 | 5.030 | 4.810 | 4.950 | 2,166,243 | -0.02(-0.40%) |
Jan 07, 2022 | 4.910 | 5.170 | 4.890 | 4.970 | 1,593,907 | +0.09(+1.84%) |
Jan 06, 2022 | 4.780 | 5.040 | 4.650 | 4.880 | 2,018,014 | +0.19(+4.05%) |
Jan 05, 2022 | 4.800 | 5.010 | 4.675 | 4.690 | 3,399,644 | -0.26(-5.25%) |
Jan 04, 2022 | 5.240 | 5.250 | 4.835 | 4.950 | 1,973,950 | -0.37(-6.95%) |
Jan 03, 2022 | 5.520 | 5.560 | 5.200 | 5.320 | 1,345,770 | -0.22(-3.97%) |
Dec 31, 2021 | 5.540 | 5.650 | 5.420 | 5.540 | 1,881,965 | -0.14(-2.46%) |
Dec 30, 2021 | 5.240 | 5.795 | 5.070 | 5.680 | 3,569,666 | +0.57(+11.15%) |
Dec 29, 2021 | 5.240 | 5.240 | 4.905 | 5.110 | 2,213,424 | -0.14(-2.67%) |
Dec 28, 2021 | 5.450 | 5.540 | 5.115 | 5.250 | 1,611,289 | -0.17(-3.14%) |
Dec 27, 2021 | 5.300 | 5.670 | 5.300 | 5.420 | 1,674,380 | +0.14(+2.65%) |
Dec 23, 2021 | 5.250 | 5.290 | 5.030 | 5.280 | 2,698,560 | -0.16(-2.94%) |
Dec 22, 2021 | 5.260 | 5.550 | 5.250 | 5.440 | 2,270,034 | +0.09(+1.68%) |
Dec 21, 2021 | 5.060 | 5.460 | 5.010 | 5.350 | 2,090,618 | +0.18(+3.48%) |
Dec 20, 2021 | 5.270 | 5.410 | 4.800 | 5.170 | 6,407,088 | -0.55(-9.62%) |
Dec 17, 2021 | 5.580 | 5.800 | 5.335 | 5.720 | 2,316,576 | -0.12(-2.05%) |
Dec 16, 2021 | 6.040 | 6.190 | 5.770 | 5.840 | 1,948,551 | -0.08(-1.35%) |
Dec 15, 2021 | 5.900 | 6.030 | 5.660 | 5.920 | 2,481,120 | -0.04(-0.67%) |
Dec 14, 2021 | 5.990 | 6.215 | 5.880 | 5.960 | 2,775,014 | -0.15(-2.45%) |
Dec 13, 2021 | 6.340 | 6.380 | 6.040 | 6.110 | 2,071,400 | -0.27(-4.23%) |
Dec 10, 2021 | 6.530 | 6.710 | 6.350 | 6.380 | 4,997,518 | -0.11(-1.69%) |
Dec 09, 2021 | 6.720 | 6.730 | 6.460 | 6.490 | 1,928,243 | -0.32(-4.70%) |
Dec 08, 2021 | 6.700 | 6.970 | 6.440 | 6.810 | 2,297,645 | +0.02(+0.29%) |
Dec 07, 2021 | 6.650 | 6.820 | 6.550 | 6.790 | 2,214,669 | +0.44(+6.93%) |
Dec 06, 2021 | 6.300 | 6.710 | 5.810 | 6.350 | 3,688,633 | +0.00(+0.00%) |
Dec 03, 2021 | 6.650 | 6.720 | 6.200 | 6.350 | 4,295,732 | -0.61(-8.76%) |
Dec 02, 2021 | 7.180 | 7.200 | 6.710 | 6.960 | 2,880,417 | -0.20(-2.79%) |
Dec 01, 2021 | 7.430 | 7.725 | 7.080 | 7.160 | 2,554,258 | -0.15(-2.05%) |
Nov 30, 2021 | 7.320 | 7.500 | 6.980 | 7.310 | 2,429,817 | -0.01(-0.14%) |
Nov 29, 2021 | 8.070 | 8.080 | 7.295 | 7.320 | 2,726,395 | -0.53(-6.75%) |
Nov 26, 2021 | 7.810 | 7.930 | 7.510 | 7.850 | 1,961,308 | -0.36(-4.38%) |
Nov 24, 2021 | 7.690 | 8.240 | 7.600 | 8.210 | 1,264,479 | +0.52(+6.76%) |
Nov 23, 2021 | 8.300 | 8.350 | 7.605 | 7.690 | 2,553,945 | -0.53(-6.45%) |
Nov 22, 2021 | 8.310 | 8.600 | 7.990 | 8.220 | 2,364,862 | +0.31(+3.92%) |
Nov 19, 2021 | 8.120 | 8.290 | 7.850 | 7.910 | 1,982,842 | -0.07(-0.88%) |
Nov 18, 2021 | 8.400 | 8.460 | 7.990 | 7.980 | 2,539,178 | -0.71(-8.17%) |
Nov 17, 2021 | 8.950 | 8.980 | 8.620 | 8.690 | 923,143 | -0.29(-3.23%) |
Nov 16, 2021 | 9.540 | 9.540 | 8.790 | 8.980 | 1,219,216 | -0.42(-4.47%) |
Nov 15, 2021 | 9.420 | 9.670 | 9.300 | 9.400 | 1,327,668 | +0.09(+0.97%) |
Nov 12, 2021 | 9.210 | 9.430 | 8.910 | 9.310 | 2,079,924 | -0.06(-0.64%) |
Nov 11, 2021 | 8.850 | 9.700 | 8.820 | 9.370 | 2,360,541 | +0.77(+8.95%) |
Nov 10, 2021 | 8.670 | 8.600 | 2,022,004 | +0.02(+0.23%) | ||
Nov 09, 2021 | 8.740 | 8.820 | 8.370 | 8.580 | 650,895 | -0.24(-2.72%) |
Nov 08, 2021 | 8.530 | 8.920 | 8.500 | 8.820 | 878,154 | +0.45(+5.38%) |
Nov 05, 2021 | 8.510 | 8.625 | 8.100 | 8.370 | 1,131,942 | -0.10(-1.18%) |
Nov 04, 2021 | 9.110 | 9.140 | 8.360 | 8.470 | 1,446,325 | -0.35(-3.97%) |
Nov 03, 2021 | 8.820 | 8.850 | 8.590 | 8.820 | 1,215,214 | +0.14(+1.61%) |
Nov 02, 2021 | 8.600 | 8.880 | 8.410 | 8.680 | 1,433,275 | -0.10(-1.14%) |