Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.930 | 4.350 | 4.320 | 161,975 | +0.39(+9.92%) | |
Jan 28, 2022 | 3.790 | 3.950 | 3.590 | 3.930 | 336,561 | +0.09(+2.34%) |
Jan 27, 2022 | 4.210 | 4.210 | 3.810 | 3.840 | 340,150 | -0.26(-6.34%) |
Jan 26, 2022 | 4.250 | 4.310 | 4.010 | 4.100 | 292,888 | -0.11(-2.61%) |
Jan 25, 2022 | 4.060 | 4.230 | 3.970 | 4.210 | 113,873 | +0.08(+1.94%) |
Jan 24, 2022 | 4.100 | 4.160 | 3.530 | 4.130 | 598,999 | +0.04(+0.98%) |
Jan 21, 2022 | 4.140 | 4.210 | 3.970 | 4.090 | 302,059 | -0.08(-1.92%) |
Jan 20, 2022 | 4.400 | 4.450 | 4.140 | 4.170 | 164,357 | -0.11(-2.57%) |
Jan 19, 2022 | 4.290 | 4.400 | 4.210 | 4.280 | 149,978 | +0.01(+0.23%) |
Jan 18, 2022 | 4.570 | 4.580 | 4.250 | 4.270 | 237,646 | -0.45(-9.53%) |
Jan 14, 2022 | 4.720 | 0 | +0.28(+6.31%) | |||
Jan 13, 2022 | 4.610 | 4.680 | 4.420 | 4.440 | 151,693 | -0.15(-3.27%) |
Jan 12, 2022 | 4.760 | 4.780 | 4.580 | 4.590 | 150,462 | -0.15(-3.16%) |
Jan 11, 2022 | 4.810 | 5.000 | 4.700 | 4.740 | 234,832 | -0.11(-2.27%) |
Jan 10, 2022 | 4.880 | 4.900 | 4.660 | 4.850 | 141,837 | -0.03(-0.61%) |
Jan 07, 2022 | 4.950 | 5.326 | 4.820 | 4.880 | 179,867 | -0.10(-2.01%) |
Jan 06, 2022 | 4.980 | 5.090 | 4.780 | 4.980 | 150,423 | +0.00(+0.00%) |
Jan 05, 2022 | 5.100 | 5.230 | 4.950 | 4.980 | 160,589 | -0.13(-2.54%) |
Jan 04, 2022 | 5.330 | 5.390 | 5.100 | 5.110 | 191,322 | -0.24(-4.49%) |
Jan 03, 2022 | 5.210 | 5.420 | 5.050 | 5.350 | 112,882 | +0.16(+3.08%) |
Dec 31, 2021 | 5.230 | 5.320 | 5.150 | 5.190 | 228,103 | -0.02(-0.38%) |
Dec 30, 2021 | 5.150 | 5.360 | 5.135 | 5.210 | 267,780 | +0.09(+1.76%) |
Dec 29, 2021 | 5.110 | 5.214 | 5.010 | 5.120 | 342,427 | -0.05(-0.97%) |
Dec 28, 2021 | 5.240 | 5.430 | 5.160 | 5.170 | 337,907 | -0.13(-2.45%) |
Dec 27, 2021 | 5.340 | 5.400 | 5.080 | 5.300 | 449,184 | -0.02(-0.38%) |
Dec 23, 2021 | 5.250 | 5.620 | 5.250 | 5.320 | 847,845 | +0.01(+0.19%) |
Dec 22, 2021 | 5.420 | 5.550 | 5.160 | 5.310 | 652,227 | -0.11(-2.03%) |
Dec 21, 2021 | 5.560 | 5.590 | 5.350 | 5.420 | 318,452 | -0.08(-1.45%) |
Dec 20, 2021 | 5.500 | 5.590 | 5.380 | 5.500 | 282,900 | -0.14(-2.48%) |
Dec 17, 2021 | 5.340 | 5.710 | 5.220 | 5.640 | 330,337 | +0.26(+4.83%) |
Dec 16, 2021 | 5.730 | 5.730 | 5.340 | 5.380 | 232,746 | -0.13(-2.36%) |
Dec 15, 2021 | 5.340 | 5.530 | 5.070 | 5.510 | 490,921 | +0.14(+2.61%) |
Dec 14, 2021 | 5.510 | 5.670 | 5.330 | 5.370 | 170,562 | -0.24(-4.28%) |
Dec 13, 2021 | 5.780 | 5.870 | 5.370 | 5.610 | 284,591 | -0.21(-3.61%) |
Dec 10, 2021 | 6.130 | 6.270 | 5.760 | 5.820 | 217,136 | -0.29(-4.75%) |
Dec 09, 2021 | 6.120 | 6.270 | 6.059 | 6.110 | 93,828 | -0.04(-0.65%) |
Dec 08, 2021 | 6.160 | 6.230 | 5.985 | 6.150 | 89,650 | +0.08(+1.32%) |
Dec 07, 2021 | 6.020 | 6.330 | 6.020 | 6.070 | 201,050 | +0.17(+2.88%) |
Dec 06, 2021 | 5.970 | 5.990 | 5.600 | 5.900 | 180,472 | +0.04(+0.68%) |
Dec 03, 2021 | 6.220 | 6.220 | 5.850 | 5.860 | 214,927 | -0.41(-6.54%) |
Dec 02, 2021 | 5.930 | 6.290 | 5.831 | 6.270 | 178,683 | +0.50(+8.67%) |
Dec 01, 2021 | 6.290 | 6.290 | 5.740 | 5.770 | 144,690 | -0.38(-6.18%) |
Nov 30, 2021 | 6.090 | 6.288 | 6.085 | 6.150 | 176,141 | -0.02(-0.32%) |
Nov 29, 2021 | 6.620 | 6.670 | 6.130 | 6.170 | 314,414 | -0.35(-5.37%) |
Nov 26, 2021 | 6.370 | 6.615 | 6.260 | 6.520 | 94,594 | -0.04(-0.61%) |
Nov 24, 2021 | 6.520 | 6.580 | 6.240 | 6.560 | 147,545 | -0.10(-1.50%) |
Nov 23, 2021 | 6.850 | 6.850 | 6.310 | 6.660 | 210,894 | -0.13(-1.91%) |
Nov 22, 2021 | 7.510 | 7.510 | 6.790 | 6.790 | 151,146 | -0.62(-8.37%) |
Nov 19, 2021 | 7.270 | 7.490 | 7.110 | 7.410 | 168,902 | +0.25(+3.49%) |
Nov 18, 2021 | 7.520 | 7.330 | 7.140 | 7.160 | 212,921 | -0.34(-4.53%) |
Nov 17, 2021 | 7.730 | 7.820 | 7.450 | 7.500 | 93,404 | -0.32(-4.09%) |
Nov 16, 2021 | 7.890 | 7.950 | 7.400 | 7.820 | 208,521 | -0.18(-2.25%) |
Nov 15, 2021 | 7.600 | 8.020 | 7.600 | 8.000 | 196,606 | +0.45(+5.96%) |
Nov 12, 2021 | 7.330 | 7.580 | 7.220 | 7.550 | 83,245 | +0.18(+2.44%) |
Nov 11, 2021 | 7.360 | 7.460 | 7.310 | 7.370 | 74,879 | +0.03(+0.41%) |
Nov 10, 2021 | 7.380 | 7.330 | 7.340 | 107,431 | -0.05(-0.68%) | |
Nov 09, 2021 | 7.500 | 7.540 | 7.220 | 7.390 | 128,750 | -0.12(-1.60%) |
Nov 08, 2021 | 8.130 | 8.200 | 7.490 | 7.510 | 302,036 | -0.68(-8.30%) |
Nov 05, 2021 | 7.820 | 8.220 | 7.450 | 8.190 | 339,377 | +0.24(+3.02%) |
Nov 04, 2021 | 7.820 | 8.130 | 7.730 | 7.950 | 166,177 | +0.10(+1.27%) |
Nov 03, 2021 | 7.190 | 7.880 | 7.190 | 7.850 | 294,634 | +0.49(+6.66%) |
Nov 02, 2021 | 7.050 | 7.410 | 6.965 | 7.360 | 133,319 | +0.31(+4.40%) |