Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.880 | 5.190 | 4.784 | 5.100 | 447,464 | +0.19(+3.87%) |
Jan 28, 2022 | 5.050 | 5.050 | 4.900 | 4.910 | 319,780 | -0.01(-0.11%) |
Jan 27, 2022 | 5.090 | 5.230 | 4.900 | 4.915 | 326,323 | -0.14(-2.86%) |
Jan 26, 2022 | 5.020 | 5.420 | 5.020 | 5.060 | 450,625 | +0.03(+0.70%) |
Jan 25, 2022 | 4.630 | 5.110 | 4.450 | 5.025 | 591,677 | +0.52(+11.42%) |
Jan 24, 2022 | 4.850 | 4.850 | 4.380 | 4.510 | 800,041 | -0.34(-7.01%) |
Jan 21, 2022 | 5.100 | 5.160 | 4.780 | 4.850 | 803,729 | -0.28(-5.46%) |
Jan 20, 2022 | 5.000 | 5.410 | 4.810 | 5.130 | 768,248 | -0.36(-6.56%) |
Jan 19, 2022 | 5.650 | 5.650 | 5.320 | 5.490 | 219,794 | +0.07(+1.31%) |
Jan 18, 2022 | 5.660 | 5.800 | 5.400 | 5.419 | 333,265 | -0.19(-3.40%) |
Jan 14, 2022 | 5.610 | 0 | +0.22(+4.12%) | |||
Jan 13, 2022 | 5.990 | 5.990 | 5.320 | 5.388 | 662,059 | -0.58(-9.75%) |
Jan 12, 2022 | 5.130 | 5.970 | 5.113 | 5.970 | 808,832 | +0.83(+16.15%) |
Jan 11, 2022 | 5.010 | 5.200 | 4.970 | 5.140 | 270,715 | +0.11(+2.20%) |
Jan 10, 2022 | 5.110 | 5.250 | 4.760 | 5.030 | 261,208 | -0.07(-1.38%) |
Jan 07, 2022 | 4.650 | 5.140 | 4.650 | 5.100 | 374,782 | +0.45(+9.69%) |
Jan 06, 2022 | 4.690 | 4.900 | 4.600 | 4.649 | 190,334 | -0.05(-1.07%) |
Jan 05, 2022 | 4.810 | 4.910 | 4.600 | 4.700 | 298,302 | -0.11(-2.29%) |
Jan 04, 2022 | 4.900 | 4.989 | 4.760 | 4.810 | 256,652 | -0.14(-2.83%) |
Jan 03, 2022 | 4.800 | 5.000 | 4.800 | 4.950 | 178,915 | +0.01(+0.20%) |
Dec 31, 2021 | 4.590 | 5.007 | 4.590 | 4.940 | 248,938 | +0.33(+7.16%) |
Dec 30, 2021 | 4.610 | 4.750 | 4.590 | 4.610 | 289,672 | -0.11(-2.33%) |
Dec 29, 2021 | 4.790 | 4.855 | 4.590 | 4.720 | 467,323 | -0.11(-2.18%) |
Dec 28, 2021 | 4.800 | 4.900 | 4.770 | 4.825 | 153,982 | +0.04(+0.94%) |
Dec 27, 2021 | 4.700 | 4.880 | 4.700 | 4.780 | 202,444 | +0.08(+1.70%) |
Dec 23, 2021 | 4.550 | 4.770 | 4.520 | 4.700 | 249,685 | +0.15(+3.39%) |
Dec 22, 2021 | 4.610 | 4.610 | 4.510 | 4.546 | 213,301 | -0.03(-0.57%) |
Dec 21, 2021 | 4.555 | 4.660 | 4.509 | 4.572 | 223,004 | -0.02(-0.39%) |
Dec 20, 2021 | 4.690 | 4.710 | 4.520 | 4.590 | 426,002 | -0.12(-2.55%) |
Dec 17, 2021 | 4.600 | 4.810 | 4.600 | 4.710 | 142,742 | +0.01(+0.21%) |
Dec 16, 2021 | 4.800 | 4.910 | 4.660 | 4.700 | 216,246 | -0.06(-1.30%) |
Dec 15, 2021 | 4.580 | 4.920 | 4.560 | 4.762 | 394,440 | +0.07(+1.41%) |
Dec 14, 2021 | 4.740 | 4.740 | 4.560 | 4.696 | 252,526 | -0.05(-1.03%) |
Dec 13, 2021 | 5.000 | 5.000 | 4.720 | 4.745 | 154,908 | -0.20(-3.95%) |
Dec 10, 2021 | 4.940 | 4.980 | 4.860 | 4.940 | 122,141 | -0.02(-0.40%) |
Dec 09, 2021 | 5.000 | 5.160 | 4.940 | 4.960 | 135,473 | -0.07(-1.39%) |
Dec 08, 2021 | 4.926 | 5.100 | 4.850 | 5.030 | 174,615 | +0.13(+2.65%) |
Dec 07, 2021 | 4.730 | 5.090 | 4.730 | 4.900 | 447,372 | +0.16(+3.38%) |
Dec 06, 2021 | 4.560 | 4.750 | 4.510 | 4.740 | 280,064 | +0.17(+3.72%) |
Dec 03, 2021 | 4.670 | 4.790 | 4.530 | 4.570 | 329,418 | -0.10(-2.14%) |
Dec 02, 2021 | 4.625 | 4.701 | 4.600 | 4.670 | 321,459 | -0.08(-1.69%) |
Dec 01, 2021 | 4.800 | 4.890 | 4.620 | 4.750 | 284,310 | -0.07(-1.45%) |
Nov 30, 2021 | 4.750 | 4.900 | 4.740 | 4.820 | 278,124 | +0.03(+0.63%) |
Nov 29, 2021 | 4.910 | 4.990 | 4.750 | 4.790 | 359,969 | -0.14(-2.84%) |
Nov 26, 2021 | 4.980 | 5.085 | 4.753 | 4.930 | 466,897 | -0.28(-5.45%) |
Nov 24, 2021 | 5.080 | 5.220 | 5.030 | 5.214 | 176,363 | +0.15(+2.89%) |
Nov 23, 2021 | 5.300 | 5.300 | 5.030 | 5.068 | 235,239 | -0.08(-1.60%) |
Nov 22, 2021 | 5.150 | 5.310 | 5.013 | 5.150 | 213,330 | +0.02(+0.39%) |
Nov 19, 2021 | 5.030 | 5.230 | 5.000 | 5.130 | 340,066 | +0.12(+2.40%) |
Nov 18, 2021 | 4.990 | 5.040 | 5.000 | 5.010 | 226,480 | +0.02(+0.40%) |
Nov 17, 2021 | 5.010 | 5.070 | 4.950 | 4.990 | 291,808 | -0.05(-0.99%) |
Nov 16, 2021 | 5.140 | 5.140 | 5.020 | 5.040 | 306,328 | -0.08(-1.56%) |
Nov 15, 2021 | 5.210 | 5.220 | 5.010 | 5.120 | 454,346 | -0.20(-3.76%) |
Nov 12, 2021 | 5.020 | 5.400 | 5.005 | 5.320 | 418,480 | +0.04(+0.76%) |
Nov 11, 2021 | 5.345 | 5.492 | 5.150 | 5.280 | 301,094 | +0.00(+0.00%) |
Nov 10, 2021 | 5.510 | 5.280 | 669,002 | -0.20(-3.65%) | ||
Nov 09, 2021 | 5.840 | 5.980 | 5.300 | 5.480 | 726,095 | -0.32(-5.52%) |
Nov 08, 2021 | 5.890 | 6.360 | 5.725 | 5.800 | 1,788,601 | +0.58(+11.11%) |
Nov 05, 2021 | 4.650 | 5.295 | 4.600 | 5.220 | 1,094,369 | +0.60(+12.99%) |
Nov 04, 2021 | 4.690 | 4.700 | 4.360 | 4.620 | 610,407 | +0.02(+0.43%) |
Nov 03, 2021 | 4.000 | 4.600 | 3.940 | 4.600 | 975,449 | +0.65(+16.47%) |
Nov 02, 2021 | 3.570 | 4.070 | 3.550 | 3.950 | 930,410 | +0.29(+7.91%) |