Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.310 | 4.490 | 4.400 | 16,296,551 | +0.09(+2.09%) | |
Jan 28, 2022 | 4.250 | 4.380 | 4.140 | 4.310 | 21,745,424 | +0.15(+3.61%) |
Jan 27, 2022 | 4.250 | 4.260 | 3.930 | 4.160 | 26,684,320 | -0.02(-0.48%) |
Jan 26, 2022 | 4.250 | 4.390 | 4.105 | 4.180 | 21,808,966 | +0.02(+0.48%) |
Jan 25, 2022 | 4.080 | 4.200 | 3.960 | 4.160 | 19,235,896 | +0.00(+0.00%) |
Jan 24, 2022 | 3.930 | 4.170 | 3.810 | 4.160 | 20,628,492 | +0.13(+3.23%) |
Jan 21, 2022 | 4.180 | 4.250 | 3.990 | 4.030 | 27,366,296 | -0.21(-4.95%) |
Jan 20, 2022 | 4.520 | 4.620 | 4.230 | 4.240 | 22,117,296 | -0.33(-7.22%) |
Jan 19, 2022 | 4.660 | 4.705 | 4.520 | 4.570 | 14,185,145 | -0.08(-1.72%) |
Jan 18, 2022 | 4.970 | 5.010 | 4.620 | 4.650 | 15,989,803 | -0.28(-5.68%) |
Jan 14, 2022 | 4.930 | 0 | +0.13(+2.71%) | |||
Jan 13, 2022 | 4.950 | 5.030 | 4.780 | 4.800 | 17,974,352 | -0.24(-4.76%) |
Jan 12, 2022 | 4.850 | 5.120 | 4.800 | 5.040 | 32,574,382 | +0.29(+6.11%) |
Jan 11, 2022 | 4.620 | 4.835 | 4.550 | 4.750 | 20,758,786 | +0.14(+3.04%) |
Jan 10, 2022 | 4.400 | 4.610 | 4.370 | 4.610 | 17,217,208 | +0.16(+3.60%) |
Jan 07, 2022 | 4.490 | 4.540 | 4.420 | 4.450 | 14,116,580 | +0.01(+0.23%) |
Jan 06, 2022 | 4.540 | 4.580 | 4.395 | 4.440 | 17,311,708 | -0.02(-0.45%) |
Jan 05, 2022 | 4.880 | 4.897 | 4.450 | 4.460 | 23,619,816 | -0.35(-7.28%) |
Jan 04, 2022 | 4.720 | 4.875 | 4.675 | 4.810 | 16,890,808 | +0.12(+2.56%) |
Jan 03, 2022 | 4.640 | 4.785 | 4.610 | 4.690 | 15,541,557 | +0.03(+0.64%) |
Dec 31, 2021 | 4.790 | 4.815 | 4.600 | 4.660 | 15,201,707 | -0.14(-2.92%) |
Dec 30, 2021 | 5.080 | 5.125 | 4.790 | 4.800 | 14,337,597 | -0.29(-5.70%) |
Dec 29, 2021 | 4.900 | 5.100 | 4.850 | 5.090 | 15,068,857 | +0.17(+3.46%) |
Dec 28, 2021 | 4.940 | 5.010 | 4.900 | 4.920 | 10,892,862 | -0.01(-0.20%) |
Dec 27, 2021 | 4.660 | 4.940 | 4.570 | 4.930 | 16,200,055 | +0.28(+6.02%) |
Dec 23, 2021 | 4.520 | 4.660 | 4.520 | 4.650 | 13,970,212 | +0.12(+2.65%) |
Dec 22, 2021 | 4.530 | 4.610 | 4.440 | 4.530 | 17,388,394 | +0.04(+0.89%) |
Dec 21, 2021 | 4.400 | 4.570 | 4.400 | 4.490 | 18,867,920 | +0.13(+2.98%) |
Dec 20, 2021 | 4.400 | 4.430 | 4.230 | 4.360 | 27,963,060 | -0.15(-3.33%) |
Dec 17, 2021 | 4.550 | 4.610 | 4.380 | 4.510 | 143,500,016 | -0.04(-0.88%) |
Dec 16, 2021 | 4.830 | 5.005 | 4.510 | 4.550 | 33,108,622 | -0.21(-4.41%) |
Dec 15, 2021 | 4.810 | 4.840 | 4.620 | 4.760 | 26,785,780 | +0.02(+0.42%) |
Dec 14, 2021 | 4.910 | 5.040 | 4.730 | 4.740 | 30,530,200 | -0.26(-5.20%) |
Dec 13, 2021 | 5.100 | 5.150 | 4.910 | 5.000 | 77,443,616 | -0.50(-9.09%) |
Dec 10, 2021 | 5.410 | 5.510 | 5.305 | 5.500 | 25,110,078 | +0.17(+3.19%) |
Dec 09, 2021 | 5.230 | 5.450 | 5.185 | 5.330 | 26,321,392 | +0.03(+0.57%) |
Dec 08, 2021 | 5.050 | 5.360 | 5.050 | 5.300 | 30,889,480 | +0.26(+5.16%) |
Dec 07, 2021 | 4.970 | 5.190 | 4.910 | 5.040 | 31,277,516 | +0.13(+2.65%) |
Dec 06, 2021 | 4.640 | 4.990 | 4.540 | 4.910 | 43,781,024 | +0.34(+7.44%) |
Dec 03, 2021 | 4.600 | 4.670 | 4.410 | 4.570 | 20,666,024 | +0.08(+1.78%) |
Dec 02, 2021 | 4.200 | 4.510 | 4.185 | 4.490 | 20,905,790 | +0.24(+5.65%) |
Dec 01, 2021 | 4.610 | 4.650 | 4.250 | 4.250 | 24,061,358 | -0.23(-5.13%) |
Nov 30, 2021 | 4.700 | 4.780 | 4.395 | 4.480 | 32,969,406 | -0.32(-6.67%) |
Nov 29, 2021 | 4.915 | 4.960 | 4.730 | 4.800 | 21,860,452 | -0.16(-3.23%) |
Nov 26, 2021 | 4.740 | 4.970 | 4.720 | 4.960 | 15,256,074 | -0.01(-0.20%) |
Nov 24, 2021 | 4.910 | 5.026 | 4.870 | 4.970 | 10,796,212 | +0.03(+0.61%) |
Nov 23, 2021 | 4.980 | 5.120 | 4.900 | 4.940 | 18,546,880 | +0.07(+1.44%) |
Nov 22, 2021 | 4.780 | 5.010 | 4.780 | 4.870 | 21,898,960 | +0.06(+1.25%) |
Nov 19, 2021 | 5.000 | 5.030 | 4.750 | 4.810 | 27,217,792 | -0.35(-6.78%) |
Nov 18, 2021 | 5.240 | 5.205 | 5.150 | 5.160 | 19,641,552 | -0.05(-0.96%) |
Nov 17, 2021 | 5.180 | 5.400 | 5.150 | 5.210 | 28,618,276 | -0.06(-1.14%) |
Nov 16, 2021 | 5.370 | 5.420 | 5.180 | 5.270 | 18,550,560 | -0.07(-1.31%) |
Nov 15, 2021 | 5.280 | 5.420 | 5.160 | 5.340 | 18,226,120 | +0.13(+2.50%) |
Nov 12, 2021 | 5.140 | 5.340 | 5.140 | 5.210 | 17,749,676 | -0.05(-0.95%) |
Nov 11, 2021 | 4.890 | 5.370 | 4.840 | 5.260 | 31,819,152 | +0.39(+8.01%) |
Nov 10, 2021 | 4.830 | 4.870 | 21,406,784 | -0.01(-0.20%) | ||
Nov 09, 2021 | 5.020 | 5.115 | 4.750 | 4.880 | 20,374,670 | -0.21(-4.13%) |
Nov 08, 2021 | 5.000 | 5.100 | 4.940 | 5.090 | 17,041,086 | +0.12(+2.41%) |
Nov 05, 2021 | 4.980 | 5.095 | 4.890 | 4.970 | 17,437,132 | +0.08(+1.64%) |
Nov 04, 2021 | 5.050 | 5.280 | 4.830 | 4.890 | 25,804,736 | -0.17(-3.36%) |
Nov 03, 2021 | 4.970 | 5.150 | 4.940 | 5.060 | 16,807,788 | +0.01(+0.20%) |
Nov 02, 2021 | 5.020 | 5.130 | 4.950 | 5.050 | 14,268,175 | +0.03(+0.60%) |