Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.436 | 5.379 | 5,804 | +0.15(+2.82%) | ||
Jan 28, 2022 | 4.928 | 5.383 | 4.928 | 5.231 | 8,578 | -0.09(-1.69%) |
Jan 27, 2022 | 5.133 | 5.321 | 5.043 | 5.321 | 4,134 | +0.18(+3.50%) |
Jan 26, 2022 | 4.964 | 5.141 | 4.964 | 5.141 | 4,037 | +0.07(+1.45%) |
Jan 25, 2022 | 5.141 | 5.141 | 4.937 | 5.068 | 16,111 | -0.07(-1.43%) |
Jan 24, 2022 | 5.215 | 5.215 | 5.104 | 5.141 | 9,101 | -0.18(-3.39%) |
Jan 21, 2022 | 5.297 | 5.370 | 5.182 | 5.321 | 8,582 | -0.03(-0.61%) |
Jan 20, 2022 | 5.362 | 5.362 | 5.272 | 5.354 | 7,563 | -0.01(-0.15%) |
Jan 19, 2022 | 5.321 | 5.444 | 5.321 | 5.362 | 25,662 | +0.12(+2.34%) |
Jan 18, 2022 | 5.199 | 5.268 | 5.199 | 5.240 | 4,271 | +0.07(+1.43%) |
Jan 14, 2022 | 5.166 | 0 | +0.01(+0.16%) | |||
Jan 13, 2022 | 5.076 | 5.161 | 5.076 | 5.158 | 8,852 | +0.05(+0.96%) |
Jan 12, 2022 | 5.092 | 5.166 | 5.087 | 5.109 | 36,000 | +0.02(+0.48%) |
Jan 11, 2022 | 4.879 | 5.108 | 4.879 | 5.084 | 17,608 | +0.27(+5.62%) |
Jan 10, 2022 | 5.297 | 5.297 | 4.626 | 4.814 | 67,002 | -0.49(-9.26%) |
Jan 07, 2022 | 5.158 | 5.370 | 5.158 | 5.305 | 25,487 | +0.11(+2.05%) |
Jan 06, 2022 | 5.133 | 5.199 | 5.007 | 5.199 | 5,232 | +0.06(+1.11%) |
Jan 05, 2022 | 4.994 | 5.141 | 4.994 | 5.141 | 6,199 | +0.08(+1.62%) |
Jan 04, 2022 | 5.125 | 5.125 | 5.059 | 5.059 | 7,879 | -0.06(-1.12%) |
Jan 03, 2022 | 4.994 | 5.117 | 4.994 | 5.117 | 5,121 | +0.02(+0.48%) |
Dec 31, 2021 | 5.035 | 5.092 | 5.019 | 5.092 | 1,601 | +0.03(+0.65%) |
Dec 30, 2021 | 5.027 | 5.092 | 5.027 | 5.059 | 4,956 | +0.06(+1.15%) |
Dec 29, 2021 | 4.945 | 5.051 | 4.945 | 5.002 | 7,873 | +0.07(+1.50%) |
Dec 28, 2021 | 4.789 | 5.043 | 4.789 | 4.928 | 17,426 | +0.06(+1.18%) |
Dec 27, 2021 | 4.765 | 4.928 | 4.765 | 4.871 | 19,735 | -0.01(-0.17%) |
Dec 23, 2021 | 4.724 | 4.935 | 4.707 | 4.879 | 15,207 | +0.07(+1.36%) |
Dec 22, 2021 | 4.773 | 4.885 | 4.727 | 4.814 | 7,878 | +0.03(+0.68%) |
Dec 21, 2021 | 4.773 | 4.855 | 4.748 | 4.781 | 3,092 | +0.04(+0.86%) |
Dec 20, 2021 | 4.756 | 4.769 | 4.716 | 4.740 | 12,652 | -0.07(-1.53%) |
Dec 17, 2021 | 4.666 | 4.863 | 4.617 | 4.814 | 15,674 | +0.09(+1.91%) |
Dec 16, 2021 | 4.855 | 4.855 | 4.699 | 4.724 | 14,778 | -0.04(-0.86%) |
Dec 15, 2021 | 4.773 | 4.838 | 4.748 | 4.765 | 9,307 | +0.01(+0.17%) |
Dec 14, 2021 | 4.789 | 4.920 | 4.756 | 4.756 | 8,121 | -0.12(-2.52%) |
Dec 13, 2021 | 4.994 | 5.084 | 4.879 | 4.879 | 6,720 | -0.09(-1.81%) |
Dec 10, 2021 | 5.207 | 5.207 | 4.871 | 4.969 | 4,481 | +0.05(+1.08%) |
Dec 09, 2021 | 4.994 | 4.994 | 4.904 | 4.916 | 7,436 | -0.18(-3.57%) |
Dec 08, 2021 | 4.986 | 5.098 | 4.986 | 5.098 | 2,714 | +0.19(+3.79%) |
Dec 07, 2021 | 4.986 | 5.133 | 4.838 | 4.912 | 19,358 | -0.02(-0.50%) |
Dec 06, 2021 | 4.724 | 4.937 | 4.724 | 4.937 | 9,569 | +0.20(+4.33%) |
Dec 03, 2021 | 4.978 | 4.990 | 4.732 | 4.732 | 14,604 | -0.23(-4.62%) |
Dec 02, 2021 | 4.978 | 5.014 | 4.912 | 4.961 | 17,725 | -0.02(-0.33%) |
Dec 01, 2021 | 5.223 | 5.280 | 4.920 | 4.978 | 18,143 | -0.32(-6.03%) |
Nov 30, 2021 | 5.158 | 5.297 | 5.158 | 5.297 | 6,399 | +0.02(+0.47%) |
Nov 29, 2021 | 5.510 | 5.510 | 5.125 | 5.272 | 22,000 | -0.07(-1.38%) |
Nov 26, 2021 | 5.379 | 5.389 | 5.280 | 5.346 | 6,407 | -0.06(-1.06%) |
Nov 24, 2021 | 5.379 | 5.517 | 5.310 | 5.403 | 16,989 | +0.13(+2.48%) |
Nov 23, 2021 | 5.362 | 5.469 | 5.244 | 5.272 | 9,197 | -0.11(-1.98%) |
Nov 22, 2021 | 5.592 | 5.653 | 5.321 | 5.379 | 23,936 | -0.21(-3.81%) |
Nov 19, 2021 | 5.559 | 5.722 | 5.502 | 5.592 | 34,828 | +0.00(+0.00%) |
Nov 18, 2021 | 5.592 | 5.592 | 5.567 | 5.592 | 32,282 | +0.01(+0.15%) |
Nov 17, 2021 | 5.526 | 5.641 | 5.485 | 5.583 | 36,450 | +0.10(+1.79%) |
Nov 16, 2021 | 5.575 | 5.600 | 5.485 | 5.485 | 66,044 | +0.01(+0.15%) |
Nov 15, 2021 | 5.354 | 5.608 | 5.240 | 5.477 | 98,365 | +0.25(+4.69%) |
Nov 12, 2021 | 5.264 | 5.280 | 5.178 | 5.231 | 9,620 | +0.04(+0.79%) |
Nov 11, 2021 | 5.420 | 5.420 | 5.117 | 5.190 | 20,595 | +0.03(+0.63%) |
Nov 10, 2021 | 5.272 | 5.158 | 16,050 | -0.11(-2.17%) | ||
Nov 09, 2021 | 5.256 | 5.272 | 5.134 | 5.272 | 27,840 | +0.16(+3.21%) |
Nov 08, 2021 | 4.937 | 5.141 | 4.937 | 5.109 | 68,794 | +0.17(+3.36%) |
Nov 05, 2021 | 4.953 | 4.986 | 4.838 | 4.942 | 17,288 | +0.03(+0.62%) |
Nov 04, 2021 | 4.994 | 5.035 | 4.912 | 4.912 | 12,103 | -0.08(-1.64%) |
Nov 03, 2021 | 5.002 | 5.059 | 4.994 | 4.994 | 18,356 | +0.07(+1.33%) |
Nov 02, 2021 | 4.994 | 4.994 | 4.912 | 4.928 | 9,418 | -0.07(-1.31%) |