Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.080 | 4.290 | 4.230 | 121,403 | +0.16(+3.93%) | |
Jan 28, 2022 | 3.930 | 4.080 | 3.700 | 4.070 | 205,481 | +0.22(+5.71%) |
Jan 27, 2022 | 3.970 | 4.120 | 3.840 | 3.850 | 135,490 | -0.12(-3.02%) |
Jan 26, 2022 | 4.180 | 4.260 | 3.930 | 3.970 | 171,324 | -0.17(-4.11%) |
Jan 25, 2022 | 4.140 | 4.195 | 3.976 | 4.140 | 80,142 | -0.04(-0.96%) |
Jan 24, 2022 | 4.210 | 4.220 | 3.769 | 4.180 | 457,929 | -0.09(-2.11%) |
Jan 21, 2022 | 4.170 | 4.360 | 4.130 | 4.270 | 264,249 | +0.03(+0.71%) |
Jan 20, 2022 | 4.290 | 4.490 | 4.240 | 4.240 | 120,045 | -0.05(-1.17%) |
Jan 19, 2022 | 4.450 | 4.510 | 4.215 | 4.290 | 197,788 | -0.16(-3.60%) |
Jan 18, 2022 | 4.590 | 4.640 | 4.430 | 4.450 | 169,636 | -0.18(-3.89%) |
Jan 14, 2022 | 4.630 | 0 | +0.05(+1.09%) | |||
Jan 13, 2022 | 4.750 | 4.750 | 4.560 | 4.580 | 121,122 | -0.17(-3.58%) |
Jan 12, 2022 | 4.880 | 4.940 | 4.750 | 4.750 | 140,571 | -0.12(-2.46%) |
Jan 11, 2022 | 4.830 | 4.970 | 4.782 | 4.870 | 113,189 | +0.04(+0.83%) |
Jan 10, 2022 | 4.830 | 4.850 | 4.630 | 4.830 | 185,388 | -0.02(-0.41%) |
Jan 07, 2022 | 4.780 | 4.910 | 4.740 | 4.850 | 110,402 | +0.06(+1.25%) |
Jan 06, 2022 | 4.720 | 4.900 | 4.620 | 4.790 | 125,110 | +0.06(+1.27%) |
Jan 05, 2022 | 4.780 | 4.900 | 4.680 | 4.730 | 134,379 | -0.08(-1.66%) |
Jan 04, 2022 | 4.850 | 5.000 | 4.750 | 4.810 | 171,430 | -0.04(-0.82%) |
Jan 03, 2022 | 4.550 | 4.860 | 4.470 | 4.850 | 149,111 | +0.30(+6.59%) |
Dec 31, 2021 | 4.670 | 4.860 | 4.450 | 4.550 | 254,686 | -0.17(-3.60%) |
Dec 30, 2021 | 4.440 | 4.800 | 4.440 | 4.720 | 282,968 | +0.25(+5.59%) |
Dec 29, 2021 | 4.650 | 4.650 | 4.300 | 4.470 | 335,641 | -0.18(-3.87%) |
Dec 28, 2021 | 4.790 | 4.860 | 4.640 | 4.650 | 145,660 | -0.17(-3.53%) |
Dec 27, 2021 | 4.950 | 4.990 | 4.780 | 4.820 | 135,534 | -0.16(-3.21%) |
Dec 23, 2021 | 4.810 | 5.030 | 4.810 | 4.980 | 180,171 | +0.08(+1.63%) |
Dec 22, 2021 | 4.750 | 4.900 | 4.730 | 4.900 | 243,485 | +0.13(+2.73%) |
Dec 21, 2021 | 4.760 | 4.880 | 4.710 | 4.770 | 168,574 | +0.01(+0.21%) |
Dec 20, 2021 | 4.700 | 4.790 | 4.570 | 4.760 | 164,861 | +0.02(+0.42%) |
Dec 17, 2021 | 4.820 | 4.965 | 4.710 | 4.740 | 266,968 | -0.15(-3.07%) |
Dec 16, 2021 | 4.850 | 5.080 | 4.850 | 4.890 | 201,396 | -0.02(-0.41%) |
Dec 15, 2021 | 4.840 | 4.980 | 4.650 | 4.910 | 235,319 | +0.07(+1.45%) |
Dec 14, 2021 | 4.840 | 4.979 | 4.720 | 4.840 | 230,118 | -0.15(-3.01%) |
Dec 13, 2021 | 4.960 | 5.100 | 4.895 | 4.990 | 153,371 | +0.01(+0.20%) |
Dec 10, 2021 | 4.960 | 5.070 | 4.910 | 4.980 | 148,862 | +0.01(+0.20%) |
Dec 09, 2021 | 5.100 | 5.140 | 4.960 | 4.970 | 128,728 | -0.15(-2.93%) |
Dec 08, 2021 | 4.950 | 5.150 | 4.910 | 5.120 | 166,480 | +0.19(+3.85%) |
Dec 07, 2021 | 4.640 | 5.030 | 4.630 | 4.930 | 159,636 | +0.30(+6.48%) |
Dec 06, 2021 | 4.650 | 4.710 | 4.490 | 4.630 | 321,668 | -0.10(-2.11%) |
Dec 03, 2021 | 4.970 | 4.980 | 4.650 | 4.730 | 231,706 | -0.26(-5.21%) |
Dec 02, 2021 | 4.850 | 5.010 | 4.770 | 4.990 | 145,046 | +0.10(+2.04%) |
Dec 01, 2021 | 5.070 | 5.100 | 4.810 | 4.890 | 159,510 | -0.09(-1.81%) |
Nov 30, 2021 | 4.910 | 5.020 | 4.800 | 4.980 | 143,625 | +0.07(+1.43%) |
Nov 29, 2021 | 5.100 | 5.160 | 4.780 | 4.910 | 314,609 | -0.16(-3.16%) |
Nov 26, 2021 | 5.050 | 5.192 | 4.980 | 5.070 | 126,410 | -0.15(-2.87%) |
Nov 24, 2021 | 5.060 | 5.420 | 5.017 | 5.220 | 92,944 | +0.10(+1.95%) |
Nov 23, 2021 | 5.150 | 5.250 | 4.940 | 5.120 | 155,716 | -0.08(-1.54%) |
Nov 22, 2021 | 5.230 | 5.470 | 5.050 | 5.200 | 258,362 | +0.07(+1.36%) |
Nov 19, 2021 | 4.890 | 5.220 | 4.890 | 5.130 | 210,522 | +0.18(+3.64%) |
Nov 18, 2021 | 5.050 | 5.000 | 4.940 | 4.950 | 239,797 | -0.12(-2.37%) |
Nov 17, 2021 | 5.150 | 5.240 | 5.050 | 5.070 | 101,905 | -0.13(-2.50%) |
Nov 16, 2021 | 5.160 | 5.300 | 5.030 | 5.200 | 141,020 | +0.00(+0.00%) |
Nov 15, 2021 | 5.260 | 5.365 | 5.140 | 5.200 | 163,690 | -0.07(-1.33%) |
Nov 12, 2021 | 5.260 | 5.340 | 5.080 | 5.270 | 249,111 | -0.01(-0.19%) |
Nov 11, 2021 | 5.330 | 5.470 | 5.260 | 5.280 | 156,005 | -0.03(-0.56%) |
Nov 10, 2021 | 5.080 | 5.310 | 336,788 | +0.08(+1.53%) | ||
Nov 09, 2021 | 5.310 | 5.310 | 5.020 | 5.230 | 183,915 | -0.06(-1.13%) |
Nov 08, 2021 | 5.360 | 5.400 | 5.250 | 5.290 | 114,309 | -0.14(-2.58%) |
Nov 05, 2021 | 5.280 | 5.480 | 5.249 | 5.430 | 144,236 | +0.17(+3.23%) |
Nov 04, 2021 | 5.500 | 5.515 | 5.200 | 5.260 | 124,954 | -0.16(-2.95%) |
Nov 03, 2021 | 5.430 | 5.650 | 5.250 | 5.420 | 264,321 | -0.09(-1.63%) |
Nov 02, 2021 | 5.650 | 5.880 | 5.230 | 5.510 | 405,013 | -0.05(-0.90%) |