Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.802 | 5.062 | 5.015 | 80,405 | +0.19(+3.85%) | |
Jan 28, 2022 | 4.867 | 4.913 | 4.644 | 4.829 | 81,730 | -0.05(-0.95%) |
Jan 27, 2022 | 5.015 | 5.062 | 4.750 | 4.876 | 47,893 | -0.07(-1.32%) |
Jan 26, 2022 | 4.987 | 5.089 | 4.849 | 4.941 | 61,788 | +0.03(+0.57%) |
Jan 25, 2022 | 4.718 | 5.145 | 4.681 | 4.913 | 111,630 | +0.07(+1.34%) |
Jan 24, 2022 | 4.774 | 4.950 | 4.504 | 4.848 | 208,718 | -0.09(-1.88%) |
Jan 21, 2022 | 5.108 | 5.173 | 4.876 | 4.941 | 179,345 | -0.24(-4.66%) |
Jan 20, 2022 | 5.229 | 5.916 | 5.164 | 5.182 | 233,086 | +0.02(+0.36%) |
Jan 19, 2022 | 5.164 | 5.294 | 5.108 | 5.164 | 89,469 | +0.01(+0.18%) |
Jan 18, 2022 | 5.322 | 5.322 | 5.006 | 5.154 | 93,431 | -0.22(-4.15%) |
Jan 14, 2022 | 5.377 | 0 | -0.17(-3.02%) | |||
Jan 13, 2022 | 5.461 | 5.809 | 5.303 | 5.545 | 293,999 | +0.15(+2.75%) |
Jan 12, 2022 | 4.894 | 5.433 | 4.764 | 5.396 | 360,490 | +0.66(+13.92%) |
Jan 11, 2022 | 4.551 | 4.829 | 4.421 | 4.737 | 117,818 | +0.23(+5.15%) |
Jan 10, 2022 | 4.653 | 4.653 | 4.384 | 4.504 | 44,483 | -0.19(-3.96%) |
Jan 07, 2022 | 4.709 | 4.820 | 4.560 | 4.690 | 72,375 | -0.02(-0.44%) |
Jan 06, 2022 | 4.405 | 4.757 | 4.377 | 4.711 | 99,956 | +0.31(+6.95%) |
Jan 05, 2022 | 4.229 | 4.681 | 4.206 | 4.405 | 343,932 | +0.15(+3.49%) |
Jan 04, 2022 | 4.433 | 4.451 | 4.182 | 4.257 | 84,934 | -0.11(-2.55%) |
Jan 03, 2022 | 4.117 | 4.436 | 4.043 | 4.368 | 93,656 | +0.29(+7.05%) |
Dec 31, 2021 | 4.071 | 4.150 | 4.006 | 4.080 | 102,465 | -0.01(-0.23%) |
Dec 30, 2021 | 4.127 | 4.266 | 4.090 | 4.090 | 61,745 | -0.06(-1.56%) |
Dec 29, 2021 | 4.164 | 4.210 | 4.043 | 4.155 | 76,116 | +0.04(+0.90%) |
Dec 28, 2021 | 4.099 | 4.247 | 4.099 | 4.117 | 100,972 | +0.04(+0.91%) |
Dec 27, 2021 | 4.257 | 4.303 | 4.043 | 4.080 | 107,980 | -0.14(-3.30%) |
Dec 23, 2021 | 4.192 | 4.275 | 4.034 | 4.220 | 118,347 | +0.02(+0.44%) |
Dec 22, 2021 | 4.312 | 4.481 | 4.127 | 4.201 | 140,497 | -0.03(-0.66%) |
Dec 21, 2021 | 3.978 | 4.266 | 3.978 | 4.229 | 198,004 | +0.28(+7.04%) |
Dec 20, 2021 | 4.117 | 4.117 | 3.830 | 3.951 | 125,905 | -0.27(-6.37%) |
Dec 17, 2021 | 4.192 | 4.275 | 4.053 | 4.220 | 114,204 | -0.04(-0.87%) |
Dec 16, 2021 | 4.451 | 4.498 | 4.173 | 4.257 | 107,810 | -0.14(-3.16%) |
Dec 15, 2021 | 4.312 | 4.447 | 4.173 | 4.396 | 124,100 | +0.08(+1.94%) |
Dec 14, 2021 | 4.303 | 4.391 | 4.247 | 4.312 | 51,279 | -0.05(-1.06%) |
Dec 13, 2021 | 4.600 | 4.600 | 4.318 | 4.359 | 97,725 | -0.27(-5.81%) |
Dec 10, 2021 | 4.859 | 4.877 | 4.544 | 4.628 | 78,619 | -0.16(-3.34%) |
Dec 09, 2021 | 4.760 | 5.088 | 4.760 | 4.788 | 125,389 | +0.10(+2.17%) |
Dec 08, 2021 | 4.686 | 4.769 | 4.593 | 4.686 | 61,783 | -0.01(-0.20%) |
Dec 07, 2021 | 4.723 | 4.769 | 4.658 | 4.695 | 78,605 | +0.08(+1.81%) |
Dec 06, 2021 | 4.436 | 4.658 | 4.223 | 4.612 | 123,316 | +0.19(+4.40%) |
Dec 03, 2021 | 4.667 | 4.667 | 4.343 | 4.417 | 98,868 | -0.23(-4.98%) |
Dec 02, 2021 | 4.510 | 4.807 | 4.454 | 4.649 | 149,717 | +0.09(+2.03%) |
Dec 01, 2021 | 4.917 | 4.954 | 4.473 | 4.556 | 173,869 | -0.26(-5.38%) |
Nov 30, 2021 | 4.815 | 4.973 | 4.676 | 4.815 | 171,131 | -0.13(-2.62%) |
Nov 29, 2021 | 5.343 | 5.436 | 4.945 | 4.945 | 134,983 | -0.35(-6.64%) |
Nov 26, 2021 | 5.445 | 5.454 | 5.213 | 5.297 | 31,991 | -0.22(-4.03%) |
Nov 24, 2021 | 5.445 | 5.547 | 5.426 | 5.519 | 49,857 | +0.06(+1.02%) |
Nov 23, 2021 | 5.519 | 5.612 | 5.464 | 5.464 | 29,057 | -0.04(-0.67%) |
Nov 22, 2021 | 5.639 | 5.676 | 5.491 | 5.501 | 54,000 | -0.12(-2.14%) |
Nov 19, 2021 | 5.556 | 5.667 | 5.473 | 5.621 | 27,345 | +0.00(+0.00%) |
Nov 18, 2021 | 5.649 | 5.649 | 5.607 | 5.621 | 53,146 | -0.06(-0.98%) |
Nov 17, 2021 | 5.797 | 5.797 | 5.612 | 5.676 | 43,229 | -0.14(-2.39%) |
Nov 16, 2021 | 5.723 | 5.862 | 5.723 | 5.815 | 27,960 | +0.08(+1.45%) |
Nov 15, 2021 | 5.880 | 5.973 | 5.695 | 5.732 | 42,423 | -0.15(-2.52%) |
Nov 12, 2021 | 5.991 | 6.019 | 5.732 | 5.880 | 67,764 | -0.12(-2.04%) |
Nov 11, 2021 | 6.031 | 6.079 | 5.929 | 6.003 | 22,408 | +0.01(+0.15%) |
Nov 10, 2021 | 6.234 | 5.994 | 56,748 | -0.24(-3.86%) | ||
Nov 09, 2021 | 6.188 | 6.350 | 6.111 | 6.234 | 112,977 | +0.01(+0.15%) |
Nov 08, 2021 | 6.086 | 6.290 | 6.021 | 6.225 | 156,151 | +0.25(+4.26%) |
Nov 05, 2021 | 5.744 | 5.984 | 5.744 | 5.971 | 58,805 | +0.17(+2.95%) |
Nov 04, 2021 | 5.957 | 5.957 | 5.753 | 5.799 | 56,162 | -0.16(-2.64%) |
Nov 03, 2021 | 5.910 | 5.984 | 5.799 | 5.957 | 36,620 | +0.05(+0.78%) |
Nov 02, 2021 | 5.799 | 5.966 | 5.744 | 5.910 | 73,780 | +0.11(+1.91%) |