Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.100 | 4.290 | 1,580,850 | +0.22(+5.41%) | ||
Jan 28, 2022 | 3.680 | 4.080 | 3.680 | 4.070 | 968,160 | +0.42(+11.51%) |
Jan 27, 2022 | 3.900 | 4.020 | 3.640 | 3.650 | 1,319,870 | -0.27(-6.89%) |
Jan 26, 2022 | 4.100 | 4.300 | 3.900 | 3.920 | 1,415,931 | -0.13(-3.21%) |
Jan 25, 2022 | 3.950 | 4.075 | 3.850 | 4.050 | 1,536,153 | +0.04(+1.00%) |
Jan 24, 2022 | 3.720 | 4.010 | 3.590 | 4.010 | 1,563,793 | +0.23(+6.08%) |
Jan 21, 2022 | 3.750 | 3.920 | 3.580 | 3.780 | 1,482,817 | +0.01(+0.27%) |
Jan 20, 2022 | 3.760 | 3.970 | 3.730 | 3.770 | 933,615 | +0.04(+1.07%) |
Jan 19, 2022 | 3.720 | 3.810 | 3.610 | 3.730 | 1,300,073 | +0.00(+0.13%) |
Jan 18, 2022 | 3.870 | 3.940 | 3.720 | 3.725 | 1,106,683 | -0.21(-5.22%) |
Jan 14, 2022 | 3.930 | 0 | -0.20(-4.84%) | |||
Jan 13, 2022 | 3.980 | 4.135 | 3.865 | 4.130 | 1,087,606 | +0.14(+3.51%) |
Jan 12, 2022 | 4.210 | 4.230 | 3.960 | 3.990 | 1,101,087 | -0.19(-4.55%) |
Jan 11, 2022 | 4.080 | 4.420 | 4.010 | 4.180 | 1,679,959 | +0.15(+3.72%) |
Jan 10, 2022 | 4.200 | 4.200 | 3.900 | 4.030 | 1,387,230 | -0.12(-2.89%) |
Jan 07, 2022 | 4.360 | 4.440 | 4.130 | 4.150 | 1,414,520 | -0.22(-5.03%) |
Jan 06, 2022 | 4.810 | 4.887 | 4.320 | 4.370 | 2,146,150 | -0.39(-8.19%) |
Jan 05, 2022 | 4.950 | 5.050 | 4.710 | 4.760 | 1,294,785 | -0.21(-4.23%) |
Jan 04, 2022 | 5.160 | 5.280 | 4.910 | 4.970 | 984,968 | -0.22(-4.24%) |
Jan 03, 2022 | 5.050 | 5.250 | 4.840 | 5.190 | 1,148,553 | +0.19(+3.80%) |
Dec 31, 2021 | 4.970 | 5.060 | 4.920 | 5.000 | 819,922 | +0.04(+0.81%) |
Dec 30, 2021 | 4.790 | 5.140 | 4.790 | 4.960 | 1,875,951 | +0.15(+3.12%) |
Dec 29, 2021 | 4.900 | 4.970 | 4.700 | 4.810 | 1,552,025 | -0.11(-2.24%) |
Dec 28, 2021 | 5.060 | 5.380 | 4.850 | 4.920 | 1,974,948 | -0.15(-2.96%) |
Dec 27, 2021 | 5.380 | 5.380 | 5.000 | 5.070 | 1,672,002 | -0.31(-5.76%) |
Dec 23, 2021 | 5.150 | 5.410 | 5.090 | 5.380 | 1,785,790 | +0.23(+4.47%) |
Dec 22, 2021 | 5.080 | 5.150 | 5.000 | 5.150 | 1,261,177 | +0.02(+0.39%) |
Dec 21, 2021 | 5.200 | 5.290 | 5.050 | 5.130 | 1,096,489 | -0.03(-0.58%) |
Dec 20, 2021 | 5.050 | 5.190 | 4.990 | 5.160 | 1,256,907 | -0.03(-0.58%) |
Dec 17, 2021 | 5.180 | 5.365 | 5.120 | 5.190 | 2,636,410 | +0.04(+0.78%) |
Dec 16, 2021 | 5.340 | 5.435 | 5.090 | 5.150 | 1,345,463 | -0.20(-3.74%) |
Dec 15, 2021 | 5.000 | 5.350 | 4.850 | 5.350 | 2,746,202 | +0.33(+6.57%) |
Dec 14, 2021 | 5.020 | 5.280 | 4.920 | 5.020 | 1,873,987 | -0.04(-0.79%) |
Dec 13, 2021 | 5.170 | 5.430 | 4.880 | 5.060 | 2,388,103 | -0.11(-2.13%) |
Dec 10, 2021 | 5.310 | 5.450 | 5.090 | 5.170 | 1,872,260 | -0.13(-2.45%) |
Dec 09, 2021 | 5.740 | 5.740 | 5.280 | 5.300 | 4,319,692 | -0.57(-9.71%) |
Dec 08, 2021 | 5.620 | 5.910 | 5.520 | 5.870 | 3,186,829 | +0.31(+5.58%) |
Dec 07, 2021 | 5.720 | 5.720 | 5.390 | 5.560 | 4,448,687 | -0.05(-0.89%) |
Dec 06, 2021 | 5.190 | 5.650 | 5.130 | 5.610 | 6,067,407 | +0.36(+6.86%) |
Dec 03, 2021 | 6.090 | 6.100 | 4.960 | 5.250 | 28,744,984 | -3.72(-41.47%) |
Dec 02, 2021 | 7.870 | 9.130 | 7.870 | 8.970 | 2,038,902 | +0.93(+11.57%) |
Dec 01, 2021 | 8.750 | 9.070 | 8.040 | 8.040 | 2,517,414 | -0.69(-7.90%) |
Nov 30, 2021 | 8.470 | 9.050 | 8.100 | 8.730 | 2,605,330 | +0.05(+0.58%) |
Nov 29, 2021 | 7.900 | 8.760 | 7.590 | 8.680 | 1,133,869 | +0.90(+11.57%) |
Nov 26, 2021 | 7.700 | 7.830 | 7.210 | 7.780 | 1,295,418 | +0.09(+1.17%) |
Nov 24, 2021 | 8.490 | 8.670 | 7.495 | 7.690 | 6,994,065 | -2.33(-23.25%) |
Nov 23, 2021 | 7.160 | 10.02 | 7.017 | 10.02 | 5,018,904 | +2.90(+40.73%) |
Nov 22, 2021 | 7.480 | 7.515 | 6.970 | 7.120 | 1,039,027 | -0.29(-3.91%) |
Nov 19, 2021 | 7.530 | 7.940 | 7.320 | 7.410 | 1,159,120 | -0.25(-3.26%) |
Nov 18, 2021 | 7.820 | 7.670 | 7.500 | 7.660 | 1,006,042 | -0.21(-2.67%) |
Nov 17, 2021 | 8.550 | 8.550 | 7.840 | 7.870 | 895,971 | -0.64(-7.52%) |
Nov 16, 2021 | 8.590 | 8.656 | 8.340 | 8.510 | 542,011 | -0.21(-2.41%) |
Nov 15, 2021 | 8.870 | 8.975 | 8.574 | 8.720 | 839,361 | -0.07(-0.80%) |
Nov 12, 2021 | 9.200 | 9.305 | 8.770 | 8.790 | 1,326,483 | -0.47(-5.08%) |
Nov 11, 2021 | 9.440 | 9.570 | 9.220 | 9.260 | 927,390 | -0.29(-3.04%) |
Nov 10, 2021 | 9.740 | 9.550 | 476,439 | -0.29(-2.95%) | ||
Nov 09, 2021 | 9.900 | 10.20 | 9.710 | 9.840 | 1,199,083 | -0.21(-2.09%) |
Nov 08, 2021 | 10.31 | 10.43 | 9.560 | 10.05 | 2,210,759 | -0.29(-2.80%) |
Nov 05, 2021 | 10.50 | 10.73 | 10.18 | 10.34 | 646,337 | -0.20(-1.90%) |
Nov 04, 2021 | 10.70 | 10.75 | 9.930 | 10.54 | 1,411,987 | -0.11(-1.03%) |
Nov 03, 2021 | 10.16 | 10.83 | 10.12 | 10.65 | 1,680,769 | +0.34(+3.30%) |
Nov 02, 2021 | 8.910 | 10.65 | 8.880 | 10.31 | 1,527,017 | +0.20(+1.98%) |