Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.600 | 3.966 | 104,706 | +0.39(+10.95%) | ||
Jan 28, 2022 | 3.800 | 3.800 | 3.250 | 3.575 | 37,257 | +0.12(+3.62%) |
Jan 27, 2022 | 3.650 | 3.845 | 3.450 | 3.450 | 17,435 | -0.22(-6.02%) |
Jan 26, 2022 | 3.773 | 3.850 | 3.550 | 3.671 | 19,230 | -0.03(-0.80%) |
Jan 25, 2022 | 3.550 | 3.850 | 3.437 | 3.700 | 20,190 | +0.19(+5.40%) |
Jan 24, 2022 | 3.600 | 3.900 | 3.401 | 3.511 | 48,258 | -0.21(-5.74%) |
Jan 21, 2022 | 3.696 | 3.780 | 3.554 | 3.725 | 31,091 | +0.02(+0.66%) |
Jan 20, 2022 | 4.269 | 4.355 | 3.700 | 3.700 | 79,328 | -0.52(-12.38%) |
Jan 19, 2022 | 4.332 | 4.400 | 4.000 | 4.223 | 53,546 | -0.02(-0.42%) |
Jan 18, 2022 | 4.375 | 4.375 | 4.242 | 4.242 | 23,834 | -0.26(-5.74%) |
Jan 14, 2022 | 4.500 | 0 | -0.10(-2.17%) | |||
Jan 13, 2022 | 4.350 | 4.850 | 4.350 | 4.600 | 47,291 | +0.10(+2.31%) |
Jan 12, 2022 | 4.550 | 4.699 | 4.250 | 4.496 | 52,027 | -0.15(-3.19%) |
Jan 11, 2022 | 4.657 | 4.750 | 4.502 | 4.644 | 21,980 | -0.02(-0.43%) |
Jan 10, 2022 | 4.750 | 4.900 | 4.510 | 4.664 | 29,586 | -0.14(-2.83%) |
Jan 07, 2022 | 4.700 | 4.867 | 4.670 | 4.800 | 23,657 | +0.13(+2.83%) |
Jan 06, 2022 | 5.100 | 5.100 | 4.502 | 4.668 | 66,159 | -0.43(-8.47%) |
Jan 05, 2022 | 5.500 | 5.500 | 4.931 | 5.100 | 36,591 | -0.33(-5.99%) |
Jan 04, 2022 | 5.400 | 5.450 | 5.200 | 5.425 | 36,358 | +0.12(+2.36%) |
Jan 03, 2022 | 5.050 | 5.350 | 5.007 | 5.300 | 17,435 | +0.30(+6.00%) |
Dec 31, 2021 | 5.100 | 5.275 | 5.000 | 5.000 | 48,848 | -0.15(-2.91%) |
Dec 30, 2021 | 4.950 | 5.450 | 4.900 | 5.150 | 51,261 | +0.25(+5.10%) |
Dec 29, 2021 | 5.150 | 5.200 | 4.750 | 4.900 | 97,900 | -0.30(-5.77%) |
Dec 28, 2021 | 5.400 | 5.500 | 5.200 | 5.200 | 24,057 | -0.30(-5.45%) |
Dec 27, 2021 | 5.550 | 5.742 | 5.425 | 5.500 | 39,578 | -0.05(-0.90%) |
Dec 23, 2021 | 5.550 | 5.900 | 5.500 | 5.550 | 52,343 | -0.05(-0.95%) |
Dec 22, 2021 | 5.550 | 5.800 | 5.450 | 5.604 | 46,086 | +0.10(+1.88%) |
Dec 21, 2021 | 5.742 | 6.000 | 5.479 | 5.500 | 31,079 | -0.05(-0.90%) |
Dec 20, 2021 | 5.600 | 5.850 | 5.500 | 5.550 | 34,484 | -0.25(-4.31%) |
Dec 17, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 47,244 | +0.20(+3.57%) |
Dec 16, 2021 | 5.750 | 5.880 | 5.600 | 5.600 | 36,878 | -0.30(-5.08%) |
Dec 15, 2021 | 5.750 | 6.000 | 5.500 | 5.900 | 39,779 | +0.15(+2.61%) |
Dec 14, 2021 | 5.950 | 6.000 | 5.650 | 5.750 | 24,454 | -0.25(-4.17%) |
Dec 13, 2021 | 5.800 | 6.050 | 5.700 | 6.000 | 22,885 | +0.10(+1.69%) |
Dec 10, 2021 | 5.550 | 5.950 | 5.550 | 5.900 | 22,656 | +0.30(+5.36%) |
Dec 09, 2021 | 5.600 | 5.925 | 5.600 | 5.600 | 44,782 | -0.25(-4.27%) |
Dec 08, 2021 | 5.400 | 6.000 | 5.254 | 5.850 | 69,943 | +0.55(+10.38%) |
Dec 07, 2021 | 5.400 | 5.650 | 5.250 | 5.300 | 40,522 | +0.15(+2.91%) |
Dec 06, 2021 | 5.250 | 5.450 | 5.000 | 5.150 | 62,195 | -0.10(-1.90%) |
Dec 03, 2021 | 5.450 | 5.575 | 5.010 | 5.250 | 77,895 | -0.25(-4.55%) |
Dec 02, 2021 | 5.600 | 5.600 | 5.450 | 5.500 | 42,975 | -0.15(-2.65%) |
Dec 01, 2021 | 5.600 | 5.941 | 5.500 | 5.650 | 52,799 | -0.05(-0.88%) |
Nov 30, 2021 | 6.350 | 6.350 | 5.550 | 5.700 | 170,637 | -0.22(-3.80%) |
Nov 29, 2021 | 5.950 | 6.050 | 5.851 | 5.925 | 17,508 | -0.03(-0.42%) |
Nov 26, 2021 | 5.750 | 6.050 | 5.750 | 5.950 | 29,015 | -0.35(-5.56%) |
Nov 24, 2021 | 6.000 | 6.350 | 6.000 | 6.300 | 16,052 | +0.15(+2.44%) |
Nov 23, 2021 | 6.000 | 6.150 | 5.950 | 6.150 | 26,977 | +0.15(+2.50%) |
Nov 22, 2021 | 6.300 | 6.300 | 6.000 | 6.000 | 45,656 | -0.25(-4.00%) |
Nov 19, 2021 | 6.450 | 6.450 | 6.250 | 6.250 | 28,112 | -0.05(-0.79%) |
Nov 18, 2021 | 6.750 | 6.400 | 6.250 | 6.300 | 57,369 | -0.45(-6.67%) |
Nov 17, 2021 | 6.800 | 6.950 | 6.750 | 6.750 | 29,721 | -0.20(-2.88%) |
Nov 16, 2021 | 6.950 | 7.050 | 6.800 | 6.950 | 30,042 | -0.10(-1.42%) |
Nov 15, 2021 | 7.300 | 7.432 | 6.900 | 7.050 | 43,934 | -0.35(-4.73%) |
Nov 12, 2021 | 7.550 | 7.650 | 7.200 | 7.400 | 27,831 | +0.05(+0.68%) |
Nov 11, 2021 | 7.200 | 7.450 | 7.200 | 7.350 | 40,386 | +0.25(+3.52%) |
Nov 10, 2021 | 7.400 | 7.100 | 58,954 | -0.45(-5.96%) | ||
Nov 09, 2021 | 7.800 | 7.900 | 7.450 | 7.550 | 64,544 | -0.25(-3.21%) |
Nov 08, 2021 | 7.800 | 8.150 | 7.500 | 7.800 | 109,216 | +0.15(+1.96%) |
Nov 05, 2021 | 7.850 | 7.850 | 7.500 | 7.650 | 42,188 | -0.25(-3.16%) |
Nov 04, 2021 | 7.600 | 7.900 | 7.475 | 7.900 | 101,155 | +0.35(+4.64%) |
Nov 03, 2021 | 7.600 | 7.697 | 7.401 | 7.550 | 59,492 | -0.15(-1.95%) |
Nov 02, 2021 | 7.500 | 7.850 | 7.300 | 7.700 | 194,457 | +0.40(+5.48%) |