Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.450 | 4.510 | 4.350 | 4.500 | 7,645 | +0.05(+1.12%) |
Jan 28, 2022 | 4.480 | 4.480 | 4.360 | 4.450 | 26,368 | -0.02(-0.45%) |
Jan 27, 2022 | 4.600 | 4.600 | 4.430 | 4.470 | 29,860 | +0.02(+0.45%) |
Jan 26, 2022 | 4.550 | 4.580 | 4.450 | 4.450 | 29,241 | +0.03(+0.68%) |
Jan 25, 2022 | 4.460 | 4.460 | 4.360 | 4.420 | 14,263 | -0.03(-0.67%) |
Jan 24, 2022 | 4.290 | 4.450 | 4.290 | 4.450 | 103,443 | -0.01(-0.34%) |
Jan 21, 2022 | 4.500 | 4.500 | 4.450 | 4.465 | 36,285 | -0.04(-1.00%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.510 | 4.510 | 16,895 | -0.02(-0.44%) |
Jan 19, 2022 | 4.600 | 4.600 | 4.475 | 4.530 | 27,512 | -0.13(-2.79%) |
Jan 18, 2022 | 4.730 | 4.740 | 4.650 | 4.660 | 23,699 | -0.12(-2.51%) |
Jan 14, 2022 | 4.780 | 0 | -0.02(-0.42%) | |||
Jan 13, 2022 | 4.800 | 4.860 | 4.800 | 4.800 | 25,551 | +0.01(+0.31%) |
Jan 12, 2022 | 4.910 | 4.910 | 4.755 | 4.785 | 20,076 | -0.08(-1.64%) |
Jan 11, 2022 | 4.830 | 4.865 | 4.810 | 4.865 | 32,734 | +0.02(+0.31%) |
Jan 10, 2022 | 4.880 | 4.890 | 4.800 | 4.850 | 51,776 | +0.06(+1.25%) |
Jan 07, 2022 | 4.650 | 4.810 | 4.650 | 4.790 | 53,344 | +0.02(+0.42%) |
Jan 06, 2022 | 4.760 | 4.820 | 4.610 | 4.770 | 26,014 | -0.01(-0.29%) |
Jan 05, 2022 | 4.870 | 4.890 | 4.784 | 4.784 | 8,774 | -0.15(-2.96%) |
Jan 04, 2022 | 4.804 | 4.940 | 4.790 | 4.930 | 82,180 | +0.36(+7.88%) |
Jan 03, 2022 | 4.470 | 4.590 | 4.470 | 4.570 | 32,064 | +0.18(+4.10%) |
Dec 31, 2021 | 4.290 | 4.390 | 4.250 | 4.390 | 52,123 | +0.10(+2.45%) |
Dec 30, 2021 | 4.280 | 4.320 | 4.280 | 4.285 | 96,474 | -0.04(-0.81%) |
Dec 29, 2021 | 4.400 | 4.407 | 4.320 | 4.320 | 33,470 | -0.10(-2.35%) |
Dec 28, 2021 | 4.420 | 4.455 | 4.344 | 4.424 | 22,360 | +0.01(+0.32%) |
Dec 27, 2021 | 4.360 | 4.500 | 4.360 | 4.410 | 20,223 | -0.01(-0.34%) |
Dec 23, 2021 | 4.420 | 4.494 | 4.340 | 4.425 | 7,932 | -0.02(-0.34%) |
Dec 22, 2021 | 4.400 | 4.490 | 4.390 | 4.440 | 31,691 | +0.07(+1.60%) |
Dec 21, 2021 | 4.240 | 4.400 | 4.240 | 4.370 | 118,727 | +0.15(+3.55%) |
Dec 20, 2021 | 4.300 | 4.300 | 4.130 | 4.220 | 73,385 | +0.01(+0.24%) |
Dec 17, 2021 | 4.170 | 4.310 | 4.170 | 4.210 | 29,811 | +0.00(+0.00%) |
Dec 16, 2021 | 4.190 | 4.310 | 4.150 | 4.210 | 24,405 | -0.05(-1.29%) |
Dec 15, 2021 | 4.200 | 4.265 | 4.200 | 4.265 | 9,659 | +0.03(+0.83%) |
Dec 14, 2021 | 4.270 | 4.380 | 4.150 | 4.230 | 15,101 | -0.10(-2.31%) |
Dec 13, 2021 | 4.390 | 4.400 | 4.320 | 4.330 | 12,141 | -0.07(-1.59%) |
Dec 10, 2021 | 4.470 | 4.480 | 4.400 | 4.400 | 4,743 | -0.04(-0.90%) |
Dec 09, 2021 | 4.480 | 4.480 | 4.320 | 4.440 | 13,795 | -0.09(-1.99%) |
Dec 08, 2021 | 4.570 | 4.570 | 4.410 | 4.530 | 35,590 | +0.06(+1.34%) |
Dec 07, 2021 | 4.400 | 4.630 | 4.400 | 4.470 | 43,675 | +0.07(+1.59%) |
Dec 06, 2021 | 4.180 | 4.495 | 4.180 | 4.400 | 52,831 | +0.25(+6.02%) |
Dec 03, 2021 | 4.250 | 4.250 | 4.100 | 4.150 | 65,992 | -0.10(-2.35%) |
Dec 02, 2021 | 4.240 | 4.340 | 4.190 | 4.250 | 27,872 | +0.17(+4.17%) |
Dec 01, 2021 | 4.320 | 4.320 | 4.080 | 4.080 | 91,502 | -0.10(-2.39%) |
Nov 30, 2021 | 4.200 | 4.280 | 4.150 | 4.180 | 121,461 | -0.17(-3.91%) |
Nov 29, 2021 | 4.350 | 4.440 | 4.260 | 4.350 | 118,884 | +0.00(+0.00%) |
Nov 26, 2021 | 4.440 | 4.440 | 4.300 | 4.350 | 67,800 | -0.22(-4.81%) |
Nov 24, 2021 | 4.600 | 4.620 | 4.520 | 4.570 | 12,054 | +0.01(+0.22%) |
Nov 23, 2021 | 4.580 | 4.580 | 4.560 | 4.560 | 7,072 | +0.03(+0.66%) |
Nov 22, 2021 | 4.525 | 4.570 | 4.515 | 4.530 | 16,423 | -0.04(-0.98%) |
Nov 19, 2021 | 4.610 | 4.620 | 4.550 | 4.575 | 20,113 | -0.08(-1.61%) |
Nov 18, 2021 | 4.710 | 4.660 | 4.650 | 4.650 | 13,876 | -0.04(-0.96%) |
Nov 17, 2021 | 4.720 | 4.730 | 4.680 | 4.695 | 9,671 | -0.07(-1.57%) |
Nov 16, 2021 | 4.920 | 4.920 | 4.750 | 4.770 | 28,656 | -0.13(-2.65%) |
Nov 15, 2021 | 4.970 | 4.970 | 4.860 | 4.900 | 10,584 | +0.04(+0.93%) |
Nov 12, 2021 | 4.970 | 4.970 | 4.810 | 4.855 | 15,417 | -0.12(-2.51%) |
Nov 11, 2021 | 5.000 | 5.015 | 4.970 | 4.980 | 23,455 | -0.16(-3.11%) |
Nov 10, 2021 | 5.300 | 5.140 | 10,866 | -0.19(-3.56%) | ||
Nov 09, 2021 | 5.410 | 5.410 | 5.295 | 5.330 | 19,054 | -0.03(-0.56%) |
Nov 08, 2021 | 5.450 | 5.480 | 5.360 | 5.360 | 36,949 | -0.09(-1.65%) |
Nov 05, 2021 | 5.200 | 5.470 | 5.200 | 5.450 | 58,960 | +0.25(+4.91%) |
Nov 04, 2021 | 5.010 | 5.200 | 5.010 | 5.195 | 19,185 | +0.24(+4.74%) |
Nov 03, 2021 | 4.932 | 4.990 | 4.910 | 4.960 | 27,769 | +0.00(+0.00%) |
Nov 02, 2021 | 5.020 | 5.020 | 4.840 | 4.960 | 15,367 | -0.06(-1.20%) |