Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.880 | 3.130 | 93,284 | +0.23(+7.93%) | ||
Jan 28, 2022 | 2.870 | 3.000 | 2.720 | 2.900 | 102,726 | +0.05(+1.75%) |
Jan 27, 2022 | 3.000 | 3.130 | 2.800 | 2.850 | 172,489 | -0.15(-5.00%) |
Jan 26, 2022 | 3.160 | 3.250 | 2.980 | 3.000 | 193,225 | -0.11(-3.54%) |
Jan 25, 2022 | 3.000 | 3.150 | 2.910 | 3.110 | 81,994 | +0.08(+2.64%) |
Jan 24, 2022 | 2.970 | 3.150 | 2.770 | 3.030 | 361,345 | -0.21(-6.48%) |
Jan 21, 2022 | 3.540 | 3.580 | 3.100 | 3.240 | 302,594 | -0.36(-10.00%) |
Jan 20, 2022 | 3.610 | 3.830 | 3.550 | 3.600 | 106,116 | +0.03(+0.84%) |
Jan 19, 2022 | 3.400 | 3.900 | 3.281 | 3.570 | 220,320 | +0.18(+5.31%) |
Jan 18, 2022 | 3.420 | 3.610 | 3.360 | 3.390 | 72,222 | -0.14(-3.97%) |
Jan 14, 2022 | 3.530 | 0 | +0.03(+0.86%) | |||
Jan 13, 2022 | 3.740 | 3.740 | 3.460 | 3.500 | 65,864 | -0.19(-5.15%) |
Jan 12, 2022 | 3.650 | 3.760 | 3.570 | 3.690 | 60,709 | +0.04(+1.10%) |
Jan 11, 2022 | 3.480 | 3.770 | 3.400 | 3.650 | 104,199 | +0.11(+3.11%) |
Jan 10, 2022 | 3.540 | 3.600 | 3.350 | 3.540 | 189,255 | -0.11(-3.01%) |
Jan 07, 2022 | 3.560 | 3.687 | 3.500 | 3.650 | 104,067 | +0.05(+1.39%) |
Jan 06, 2022 | 3.620 | 3.790 | 3.410 | 3.600 | 195,761 | -0.06(-1.64%) |
Jan 05, 2022 | 3.940 | 4.050 | 3.580 | 3.660 | 141,555 | -0.31(-7.81%) |
Jan 04, 2022 | 4.000 | 4.000 | 3.780 | 3.970 | 76,145 | +0.06(+1.53%) |
Jan 03, 2022 | 3.820 | 4.080 | 3.748 | 3.910 | 118,249 | +0.12(+3.17%) |
Dec 31, 2021 | 3.830 | 3.950 | 3.730 | 3.790 | 179,904 | -0.07(-1.81%) |
Dec 30, 2021 | 3.720 | 4.060 | 3.720 | 3.860 | 210,279 | +0.10(+2.66%) |
Dec 29, 2021 | 3.900 | 3.930 | 3.720 | 3.760 | 188,523 | -0.16(-4.08%) |
Dec 28, 2021 | 4.180 | 4.205 | 3.810 | 3.920 | 196,335 | -0.31(-7.33%) |
Dec 27, 2021 | 4.310 | 4.530 | 4.120 | 4.230 | 275,802 | -0.11(-2.53%) |
Dec 23, 2021 | 4.150 | 4.400 | 4.102 | 4.340 | 329,944 | +0.17(+4.08%) |
Dec 22, 2021 | 3.880 | 4.220 | 3.811 | 4.170 | 218,217 | +0.29(+7.47%) |
Dec 21, 2021 | 4.000 | 4.088 | 3.770 | 3.880 | 256,836 | +0.00(+0.00%) |
Dec 20, 2021 | 3.900 | 4.032 | 3.753 | 3.880 | 253,281 | -0.08(-2.02%) |
Dec 17, 2021 | 3.560 | 4.130 | 3.380 | 3.960 | 658,273 | +0.30(+8.20%) |
Dec 16, 2021 | 3.960 | 4.000 | 3.621 | 3.660 | 321,548 | -0.27(-6.87%) |
Dec 15, 2021 | 3.940 | 3.980 | 3.540 | 3.930 | 906,887 | -0.01(-0.25%) |
Dec 14, 2021 | 3.550 | 4.470 | 3.430 | 3.940 | 9,418,321 | +0.67(+20.49%) |
Dec 13, 2021 | 3.350 | 3.380 | 3.190 | 3.270 | 121,953 | -0.14(-4.11%) |
Dec 10, 2021 | 3.540 | 3.670 | 3.350 | 3.410 | 70,418 | -0.08(-2.29%) |
Dec 09, 2021 | 3.670 | 3.730 | 3.460 | 3.490 | 74,107 | -0.26(-6.93%) |
Dec 08, 2021 | 3.510 | 3.820 | 3.380 | 3.750 | 113,518 | +0.28(+8.07%) |
Dec 07, 2021 | 3.570 | 3.650 | 3.440 | 3.470 | 147,841 | -0.03(-0.86%) |
Dec 06, 2021 | 3.140 | 3.590 | 3.011 | 3.500 | 286,813 | +0.31(+9.72%) |
Dec 03, 2021 | 3.510 | 3.590 | 3.100 | 3.190 | 265,820 | -0.32(-9.12%) |
Dec 02, 2021 | 3.410 | 3.600 | 3.380 | 3.510 | 181,338 | +0.11(+3.24%) |
Dec 01, 2021 | 3.840 | 3.924 | 3.400 | 3.400 | 192,334 | -0.38(-10.05%) |
Nov 30, 2021 | 3.810 | 3.960 | 3.630 | 3.780 | 117,474 | -0.07(-1.82%) |
Nov 29, 2021 | 3.970 | 3.985 | 3.800 | 3.850 | 127,953 | -0.12(-3.02%) |
Nov 26, 2021 | 3.930 | 4.000 | 3.850 | 3.970 | 79,413 | -0.09(-2.22%) |
Nov 24, 2021 | 4.020 | 4.140 | 3.850 | 4.060 | 96,170 | -0.06(-1.46%) |
Nov 23, 2021 | 4.090 | 4.180 | 3.980 | 4.120 | 115,254 | +0.03(+0.73%) |
Nov 22, 2021 | 4.350 | 4.380 | 3.930 | 4.090 | 236,002 | -0.28(-6.41%) |
Nov 19, 2021 | 4.510 | 4.620 | 4.350 | 4.370 | 118,687 | -0.13(-2.89%) |
Nov 18, 2021 | 4.740 | 4.536 | 4.480 | 4.500 | 170,148 | -0.21(-4.46%) |
Nov 17, 2021 | 4.880 | 4.960 | 4.660 | 4.710 | 153,766 | -0.24(-4.85%) |
Nov 16, 2021 | 4.830 | 5.010 | 4.800 | 4.950 | 131,288 | +0.09(+1.85%) |
Nov 15, 2021 | 4.980 | 4.988 | 4.770 | 4.860 | 133,893 | -0.12(-2.41%) |
Nov 12, 2021 | 5.010 | 5.095 | 4.950 | 4.980 | 63,671 | -0.07(-1.39%) |
Nov 11, 2021 | 4.910 | 5.196 | 4.910 | 5.050 | 120,452 | +0.18(+3.70%) |
Nov 10, 2021 | 5.150 | 4.830 | 4.870 | 160,505 | -0.35(-6.70%) | |
Nov 09, 2021 | 5.720 | 5.720 | 5.130 | 5.220 | 249,071 | -0.50(-8.74%) |
Nov 08, 2021 | 5.250 | 5.890 | 5.221 | 5.720 | 303,832 | +0.50(+9.58%) |
Nov 05, 2021 | 5.510 | 5.550 | 5.130 | 5.220 | 170,105 | -0.25(-4.57%) |
Nov 04, 2021 | 5.680 | 5.950 | 5.340 | 5.470 | 355,825 | -0.14(-2.50%) |
Nov 03, 2021 | 5.040 | 6.450 | 4.935 | 5.610 | 1,614,201 | +0.57(+11.31%) |
Nov 02, 2021 | 5.070 | 5.160 | 4.890 | 5.040 | 137,992 | -0.06(-1.18%) |