Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.575 | 4.659 | 4.575 | 4.659 | 2,852 | +0.09(+1.95%) |
Jan 28, 2022 | 4.620 | 4.739 | 4.550 | 4.570 | 26,988 | -0.07(-1.51%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.618 | 4.640 | 4,771 | -0.15(-3.13%) |
Jan 26, 2022 | 4.580 | 4.856 | 4.579 | 4.790 | 70,815 | +0.23(+5.04%) |
Jan 25, 2022 | 4.550 | 4.590 | 4.500 | 4.560 | 15,189 | +0.01(+0.22%) |
Jan 24, 2022 | 4.630 | 4.630 | 4.500 | 4.550 | 23,782 | -0.10(-2.15%) |
Jan 21, 2022 | 4.710 | 4.810 | 4.610 | 4.650 | 30,622 | -0.16(-3.33%) |
Jan 20, 2022 | 4.780 | 4.890 | 4.740 | 4.810 | 27,036 | +0.01(+0.21%) |
Jan 19, 2022 | 4.800 | 4.850 | 4.620 | 4.800 | 29,982 | -0.03(-0.62%) |
Jan 18, 2022 | 4.950 | 5.040 | 4.810 | 4.830 | 27,489 | -0.20(-3.98%) |
Jan 14, 2022 | 5.030 | 0 | -0.13(-2.52%) | |||
Jan 13, 2022 | 5.140 | 5.440 | 5.110 | 5.160 | 99,356 | +0.04(+0.78%) |
Jan 12, 2022 | 4.660 | 5.220 | 4.660 | 5.120 | 110,529 | +0.43(+9.17%) |
Jan 11, 2022 | 4.350 | 4.780 | 4.280 | 4.690 | 211,704 | +0.64(+15.80%) |
Jan 10, 2022 | 4.120 | 4.140 | 4.050 | 4.050 | 10,198 | -0.16(-3.80%) |
Jan 07, 2022 | 4.190 | 4.210 | 4.100 | 4.210 | 6,541 | +0.02(+0.48%) |
Jan 06, 2022 | 4.180 | 4.240 | 4.080 | 4.190 | 15,443 | -0.01(-0.24%) |
Jan 05, 2022 | 4.200 | 4.380 | 4.160 | 4.200 | 28,406 | -0.02(-0.47%) |
Jan 04, 2022 | 4.230 | 4.240 | 4.160 | 4.220 | 15,864 | +0.06(+1.44%) |
Jan 03, 2022 | 4.098 | 4.245 | 4.090 | 4.160 | 11,398 | +0.03(+0.73%) |
Dec 31, 2021 | 4.150 | 4.200 | 4.060 | 4.130 | 18,290 | -0.07(-1.67%) |
Dec 30, 2021 | 4.180 | 4.260 | 4.030 | 4.200 | 30,566 | +0.08(+1.94%) |
Dec 29, 2021 | 4.180 | 4.240 | 4.090 | 4.120 | 22,083 | +0.00(+0.00%) |
Dec 28, 2021 | 4.050 | 4.140 | 4.050 | 4.120 | 10,978 | +0.01(+0.24%) |
Dec 27, 2021 | 4.200 | 4.200 | 4.030 | 4.110 | 21,642 | +0.02(+0.49%) |
Dec 23, 2021 | 4.110 | 4.160 | 4.070 | 4.090 | 9,366 | -0.08(-1.92%) |
Dec 22, 2021 | 4.020 | 4.190 | 4.020 | 4.170 | 4,424 | +0.08(+1.96%) |
Dec 21, 2021 | 3.990 | 4.171 | 3.990 | 4.090 | 9,583 | -0.03(-0.73%) |
Dec 20, 2021 | 4.090 | 4.140 | 3.980 | 4.120 | 30,287 | -0.03(-0.72%) |
Dec 17, 2021 | 4.190 | 4.190 | 3.950 | 4.150 | 10,317 | +0.01(+0.24%) |
Dec 16, 2021 | 4.100 | 4.230 | 4.030 | 4.140 | 14,246 | +0.00(+0.00%) |
Dec 15, 2021 | 4.180 | 4.180 | 4.100 | 4.140 | 9,510 | -0.01(-0.24%) |
Dec 14, 2021 | 4.200 | 4.250 | 4.050 | 4.150 | 16,567 | -0.10(-2.35%) |
Dec 13, 2021 | 4.300 | 4.410 | 4.210 | 4.250 | 27,401 | -0.03(-0.70%) |
Dec 10, 2021 | 4.340 | 4.473 | 4.260 | 4.280 | 14,093 | -0.02(-0.47%) |
Dec 09, 2021 | 4.370 | 4.370 | 4.210 | 4.300 | 9,384 | -0.02(-0.46%) |
Dec 08, 2021 | 4.250 | 4.500 | 4.250 | 4.320 | 10,285 | +0.07(+1.65%) |
Dec 07, 2021 | 4.210 | 4.310 | 4.185 | 4.250 | 7,973 | +0.07(+1.67%) |
Dec 06, 2021 | 4.220 | 4.340 | 4.120 | 4.180 | 39,744 | -0.04(-0.95%) |
Dec 03, 2021 | 4.510 | 4.558 | 4.162 | 4.220 | 89,068 | -0.16(-3.65%) |
Dec 02, 2021 | 4.290 | 4.515 | 4.290 | 4.380 | 61,785 | -0.09(-2.01%) |
Dec 01, 2021 | 4.480 | 4.540 | 4.415 | 4.470 | 9,487 | +0.06(+1.36%) |
Nov 30, 2021 | 4.470 | 4.500 | 4.290 | 4.410 | 24,629 | -0.09(-2.00%) |
Nov 29, 2021 | 4.600 | 4.670 | 4.500 | 4.500 | 47,816 | -0.04(-0.88%) |
Nov 26, 2021 | 4.710 | 4.710 | 4.510 | 4.540 | 19,352 | -0.18(-3.81%) |
Nov 24, 2021 | 4.770 | 4.770 | 4.580 | 4.720 | 16,505 | +0.04(+0.85%) |
Nov 23, 2021 | 4.790 | 4.817 | 4.560 | 4.680 | 17,354 | -0.07(-1.47%) |
Nov 22, 2021 | 5.000 | 5.125 | 4.730 | 4.750 | 88,399 | -0.23(-4.62%) |
Nov 19, 2021 | 5.110 | 5.285 | 4.980 | 4.980 | 13,519 | -0.20(-3.86%) |
Nov 18, 2021 | 5.310 | 5.300 | 5.175 | 5.180 | 45,583 | -0.13(-2.45%) |
Nov 17, 2021 | 5.260 | 5.570 | 4.850 | 5.310 | 140,916 | +0.09(+1.72%) |
Nov 16, 2021 | 5.820 | 5.820 | 5.145 | 5.220 | 72,099 | -0.62(-10.62%) |
Nov 15, 2021 | 5.900 | 5.900 | 5.664 | 5.840 | 24,255 | -0.01(-0.17%) |
Nov 12, 2021 | 5.270 | 5.920 | 5.270 | 5.850 | 118,759 | +0.42(+7.73%) |
Nov 11, 2021 | 4.850 | 5.500 | 4.770 | 5.430 | 125,213 | +0.49(+9.92%) |
Nov 10, 2021 | 4.890 | 4.940 | 28,419 | +0.02(+0.41%) | ||
Nov 09, 2021 | 4.840 | 4.950 | 4.820 | 4.920 | 39,047 | +0.02(+0.41%) |
Nov 08, 2021 | 4.940 | 4.940 | 4.800 | 4.900 | 22,763 | +0.02(+0.31%) |
Nov 05, 2021 | 4.684 | 4.950 | 4.684 | 4.885 | 21,631 | +0.01(+0.21%) |
Nov 04, 2021 | 4.870 | 4.950 | 4.812 | 4.875 | 24,043 | -0.04(-0.71%) |
Nov 03, 2021 | 4.980 | 4.980 | 4.900 | 4.910 | 33,332 | -0.07(-1.41%) |
Nov 02, 2021 | 4.900 | 5.080 | 4.885 | 4.980 | 65,738 | +0.13(+2.68%) |