Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.000 | 4.160 | 27,200 | +0.28(+7.22%) | ||
Jan 28, 2022 | 3.637 | 3.990 | 3.585 | 3.880 | 18,672 | +0.30(+8.38%) |
Jan 27, 2022 | 3.720 | 3.810 | 3.580 | 3.580 | 11,982 | -0.10(-2.72%) |
Jan 26, 2022 | 3.510 | 3.700 | 3.510 | 3.680 | 25,589 | +0.29(+8.55%) |
Jan 25, 2022 | 3.330 | 3.650 | 3.330 | 3.390 | 57,978 | +0.06(+1.80%) |
Jan 24, 2022 | 3.710 | 3.870 | 3.090 | 3.330 | 97,900 | -0.31(-8.52%) |
Jan 21, 2022 | 4.230 | 4.370 | 3.153 | 3.640 | 362,538 | -0.70(-16.13%) |
Jan 20, 2022 | 4.570 | 4.570 | 4.250 | 4.340 | 21,177 | -0.06(-1.36%) |
Jan 19, 2022 | 4.460 | 4.530 | 4.310 | 4.400 | 28,986 | -0.09(-2.00%) |
Jan 18, 2022 | 4.600 | 4.600 | 4.310 | 4.490 | 31,432 | -0.09(-1.97%) |
Jan 14, 2022 | 4.580 | 0 | +0.14(+3.15%) | |||
Jan 13, 2022 | 4.380 | 4.440 | 4.330 | 4.440 | 18,771 | +0.06(+1.37%) |
Jan 12, 2022 | 4.440 | 4.540 | 4.310 | 4.380 | 14,069 | -0.06(-1.35%) |
Jan 11, 2022 | 4.335 | 4.440 | 4.260 | 4.440 | 13,837 | +0.14(+3.26%) |
Jan 10, 2022 | 4.340 | 4.340 | 4.150 | 4.300 | 21,351 | -0.11(-2.49%) |
Jan 07, 2022 | 4.447 | 4.490 | 4.300 | 4.410 | 17,282 | -0.05(-1.12%) |
Jan 06, 2022 | 4.700 | 4.700 | 4.370 | 4.460 | 41,531 | -0.19(-4.09%) |
Jan 05, 2022 | 4.830 | 4.830 | 4.510 | 4.650 | 28,294 | -0.09(-1.90%) |
Jan 04, 2022 | 4.690 | 4.890 | 4.410 | 4.740 | 50,510 | +0.22(+4.87%) |
Jan 03, 2022 | 4.480 | 4.660 | 4.279 | 4.520 | 19,803 | +0.20(+4.60%) |
Dec 31, 2021 | 4.480 | 4.734 | 4.300 | 4.321 | 24,043 | -0.08(-1.79%) |
Dec 30, 2021 | 4.600 | 4.600 | 4.400 | 4.400 | 29,659 | -0.16(-3.51%) |
Dec 29, 2021 | 4.695 | 4.760 | 4.500 | 4.560 | 20,306 | -0.18(-3.80%) |
Dec 28, 2021 | 4.607 | 4.785 | 4.607 | 4.740 | 6,682 | -0.01(-0.21%) |
Dec 27, 2021 | 4.800 | 4.840 | 4.610 | 4.750 | 34,825 | +0.00(+0.00%) |
Dec 23, 2021 | 4.640 | 4.830 | 4.570 | 4.750 | 23,517 | +0.18(+3.94%) |
Dec 22, 2021 | 4.460 | 4.590 | 4.340 | 4.570 | 22,861 | +0.07(+1.56%) |
Dec 21, 2021 | 4.250 | 4.500 | 4.130 | 4.500 | 39,931 | +0.19(+4.41%) |
Dec 20, 2021 | 4.430 | 4.500 | 4.220 | 4.310 | 94,780 | -0.12(-2.71%) |
Dec 17, 2021 | 4.160 | 4.500 | 3.990 | 4.430 | 63,868 | +0.39(+9.65%) |
Dec 16, 2021 | 4.180 | 4.282 | 3.890 | 4.040 | 49,260 | -0.08(-1.94%) |
Dec 15, 2021 | 4.020 | 4.303 | 3.930 | 4.120 | 30,325 | +0.10(+2.49%) |
Dec 14, 2021 | 4.300 | 4.300 | 3.890 | 4.020 | 37,997 | -0.11(-2.66%) |
Dec 13, 2021 | 4.280 | 4.482 | 4.060 | 4.130 | 19,396 | -0.08(-1.90%) |
Dec 10, 2021 | 4.340 | 4.340 | 4.100 | 4.210 | 30,454 | -0.13(-3.00%) |
Dec 09, 2021 | 4.630 | 4.650 | 4.310 | 4.340 | 28,454 | -0.28(-6.06%) |
Dec 08, 2021 | 4.390 | 4.790 | 4.390 | 4.620 | 21,824 | +0.09(+1.99%) |
Dec 07, 2021 | 4.300 | 4.570 | 4.082 | 4.530 | 13,907 | +0.16(+3.66%) |
Dec 06, 2021 | 4.250 | 4.440 | 3.960 | 4.370 | 67,667 | +0.22(+5.30%) |
Dec 03, 2021 | 4.250 | 4.510 | 4.150 | 4.150 | 51,773 | -0.07(-1.66%) |
Dec 02, 2021 | 4.280 | 4.440 | 4.210 | 4.220 | 39,401 | -0.13(-2.99%) |
Dec 01, 2021 | 5.000 | 5.040 | 4.150 | 4.350 | 60,253 | -0.45(-9.38%) |
Nov 30, 2021 | 5.170 | 5.170 | 4.680 | 4.800 | 85,457 | -0.26(-5.14%) |
Nov 29, 2021 | 5.040 | 5.500 | 5.040 | 5.060 | 136,808 | +0.17(+3.48%) |
Nov 26, 2021 | 5.030 | 5.030 | 4.500 | 4.890 | 25,908 | +0.08(+1.66%) |
Nov 24, 2021 | 4.660 | 5.090 | 4.660 | 4.810 | 14,945 | +0.15(+3.22%) |
Nov 23, 2021 | 4.790 | 5.180 | 4.620 | 4.660 | 23,496 | +0.01(+0.22%) |
Nov 22, 2021 | 4.830 | 4.860 | 4.550 | 4.650 | 25,437 | -0.21(-4.32%) |
Nov 19, 2021 | 4.800 | 4.940 | 4.800 | 4.860 | 20,940 | +0.10(+2.10%) |
Nov 18, 2021 | 4.648 | 4.890 | 4.700 | 4.760 | 29,406 | +0.02(+0.42%) |
Nov 17, 2021 | 5.030 | 5.145 | 4.680 | 4.740 | 27,092 | -0.18(-3.66%) |
Nov 16, 2021 | 4.970 | 5.267 | 4.800 | 4.920 | 21,637 | -0.05(-1.01%) |
Nov 15, 2021 | 4.910 | 5.180 | 4.830 | 4.970 | 43,231 | +0.00(+0.00%) |
Nov 12, 2021 | 5.220 | 5.250 | 4.900 | 4.970 | 54,059 | -0.02(-0.40%) |
Nov 11, 2021 | 5.280 | 5.350 | 4.830 | 4.990 | 54,947 | -0.10(-1.96%) |
Nov 10, 2021 | 5.557 | 5.090 | 47,798 | -0.30(-5.57%) | ||
Nov 09, 2021 | 5.600 | 5.650 | 5.195 | 5.390 | 49,091 | -0.25(-4.43%) |
Nov 08, 2021 | 5.610 | 5.700 | 5.350 | 5.640 | 174,571 | +0.30(+5.62%) |
Nov 05, 2021 | 5.500 | 5.510 | 5.284 | 5.340 | 39,416 | -0.11(-2.02%) |
Nov 04, 2021 | 5.260 | 5.490 | 5.260 | 5.450 | 22,277 | -0.04(-0.73%) |
Nov 03, 2021 | 5.350 | 5.560 | 5.240 | 5.490 | 34,102 | +0.11(+2.04%) |
Nov 02, 2021 | 5.370 | 5.460 | 5.065 | 5.380 | 32,686 | -0.09(-1.65%) |