Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.450 | 5.710 | 5.710 | 17,440 | +0.23(+4.20%) | |
Jan 28, 2022 | 5.350 | 5.510 | 5.350 | 5.480 | 26,924 | +0.08(+1.48%) |
Jan 27, 2022 | 5.410 | 5.470 | 5.330 | 5.400 | 26,669 | +0.05(+0.93%) |
Jan 26, 2022 | 5.380 | 5.450 | 5.270 | 5.350 | 23,754 | -0.01(-0.19%) |
Jan 25, 2022 | 5.340 | 5.450 | 5.270 | 5.360 | 24,804 | -0.03(-0.56%) |
Jan 24, 2022 | 5.470 | 5.470 | 5.260 | 5.390 | 42,353 | -0.05(-0.92%) |
Jan 21, 2022 | 5.600 | 5.630 | 5.440 | 5.440 | 45,824 | -0.22(-3.89%) |
Jan 20, 2022 | 5.650 | 5.750 | 5.600 | 5.660 | 14,822 | +0.06(+1.07%) |
Jan 19, 2022 | 5.490 | 5.612 | 5.490 | 5.600 | 18,581 | +0.08(+1.45%) |
Jan 18, 2022 | 5.650 | 5.675 | 5.490 | 5.520 | 35,269 | -0.19(-3.33%) |
Jan 14, 2022 | 5.710 | 0 | -0.10(-1.72%) | |||
Jan 13, 2022 | 5.700 | 5.827 | 5.684 | 5.810 | 23,598 | +0.16(+2.83%) |
Jan 12, 2022 | 5.685 | 5.730 | 5.616 | 5.650 | 24,279 | +0.02(+0.36%) |
Jan 11, 2022 | 5.610 | 5.660 | 5.610 | 5.630 | 11,165 | -0.02(-0.35%) |
Jan 10, 2022 | 5.570 | 5.690 | 5.550 | 5.650 | 24,960 | +0.06(+1.07%) |
Jan 07, 2022 | 5.560 | 5.650 | 5.560 | 5.590 | 14,643 | +0.09(+1.64%) |
Jan 06, 2022 | 5.450 | 5.590 | 5.450 | 5.500 | 18,170 | +0.00(+0.00%) |
Jan 05, 2022 | 5.340 | 5.530 | 5.340 | 5.500 | 33,691 | +0.22(+4.17%) |
Jan 04, 2022 | 5.060 | 5.350 | 5.040 | 5.280 | 15,655 | +0.18(+3.53%) |
Jan 03, 2022 | 5.020 | 5.120 | 4.960 | 5.100 | 59,233 | +0.10(+2.00%) |
Dec 31, 2021 | 4.760 | 5.000 | 4.700 | 5.000 | 102,939 | +0.22(+4.60%) |
Dec 30, 2021 | 4.640 | 4.820 | 4.640 | 4.780 | 47,452 | +0.08(+1.70%) |
Dec 29, 2021 | 4.660 | 4.790 | 4.630 | 4.700 | 45,072 | -0.01(-0.21%) |
Dec 28, 2021 | 4.660 | 4.780 | 4.640 | 4.710 | 58,505 | +0.01(+0.21%) |
Dec 27, 2021 | 4.660 | 4.760 | 4.630 | 4.700 | 28,743 | +0.05(+1.08%) |
Dec 23, 2021 | 4.590 | 4.768 | 4.590 | 4.650 | 55,896 | +0.01(+0.22%) |
Dec 22, 2021 | 4.650 | 4.760 | 4.640 | 4.640 | 46,258 | +0.00(+0.00%) |
Dec 21, 2021 | 4.400 | 4.670 | 4.400 | 4.640 | 79,426 | +0.27(+6.18%) |
Dec 20, 2021 | 4.690 | 4.710 | 4.370 | 4.370 | 308,873 | -0.40(-8.39%) |
Dec 17, 2021 | 4.660 | 4.820 | 4.660 | 4.770 | 24,306 | +0.00(+0.00%) |
Dec 16, 2021 | 4.820 | 4.820 | 4.670 | 4.770 | 19,359 | +0.02(+0.42%) |
Dec 15, 2021 | 4.820 | 4.840 | 4.620 | 4.750 | 30,399 | -0.01(-0.21%) |
Dec 14, 2021 | 4.610 | 4.900 | 4.520 | 4.760 | 37,542 | +0.11(+2.37%) |
Dec 13, 2021 | 5.000 | 5.140 | 4.650 | 4.650 | 33,256 | -0.41(-8.10%) |
Dec 10, 2021 | 5.040 | 5.060 | 4.929 | 5.060 | 17,421 | +0.01(+0.20%) |
Dec 09, 2021 | 4.980 | 5.130 | 4.980 | 5.050 | 11,755 | -0.01(-0.20%) |
Dec 08, 2021 | 5.000 | 5.100 | 4.860 | 5.060 | 24,934 | +0.01(+0.20%) |
Dec 07, 2021 | 4.980 | 5.137 | 4.980 | 5.050 | 28,118 | +0.00(+0.00%) |
Dec 06, 2021 | 5.070 | 5.190 | 4.960 | 5.050 | 7,662 | -0.04(-0.79%) |
Dec 03, 2021 | 5.150 | 5.210 | 5.010 | 5.090 | 36,086 | +0.01(+0.20%) |
Dec 02, 2021 | 5.000 | 5.230 | 4.900 | 5.080 | 39,780 | +0.08(+1.60%) |
Dec 01, 2021 | 5.110 | 5.170 | 4.910 | 5.000 | 47,367 | -0.02(-0.40%) |
Nov 30, 2021 | 4.960 | 5.050 | 4.880 | 5.020 | 26,368 | +0.02(+0.40%) |
Nov 29, 2021 | 5.070 | 5.078 | 4.900 | 5.000 | 22,275 | +0.02(+0.40%) |
Nov 26, 2021 | 4.940 | 4.990 | 4.900 | 4.980 | 7,282 | -0.07(-1.39%) |
Nov 24, 2021 | 5.020 | 5.150 | 4.912 | 5.050 | 14,999 | -0.01(-0.20%) |
Nov 23, 2021 | 5.130 | 5.130 | 5.000 | 5.060 | 18,462 | -0.03(-0.59%) |
Nov 22, 2021 | 5.060 | 5.200 | 4.980 | 5.090 | 24,323 | +0.10(+2.00%) |
Nov 19, 2021 | 5.070 | 5.120 | 4.910 | 4.990 | 56,128 | -0.06(-1.19%) |
Nov 18, 2021 | 5.070 | 5.120 | 4.990 | 5.050 | 109,451 | +0.00(+0.00%) |
Nov 17, 2021 | 5.020 | 5.150 | 5.014 | 5.050 | 48,499 | +0.00(+0.00%) |
Nov 16, 2021 | 5.050 | 5.180 | 5.050 | 5.050 | 49,915 | -0.05(-0.98%) |
Nov 15, 2021 | 5.150 | 5.270 | 5.020 | 5.100 | 21,483 | -0.05(-0.97%) |
Nov 12, 2021 | 5.090 | 5.225 | 5.060 | 5.150 | 16,078 | +0.09(+1.78%) |
Nov 11, 2021 | 5.020 | 5.130 | 5.020 | 5.060 | 12,678 | +0.01(+0.20%) |
Nov 10, 2021 | 5.010 | 5.050 | 11,472 | -0.02(-0.39%) | ||
Nov 09, 2021 | 5.060 | 5.080 | 5.016 | 5.070 | 25,492 | +0.01(+0.20%) |
Nov 08, 2021 | 5.090 | 5.220 | 4.980 | 5.060 | 71,130 | +0.04(+0.80%) |
Nov 05, 2021 | 5.060 | 5.220 | 4.900 | 5.020 | 262,798 | -0.03(-0.59%) |
Nov 04, 2021 | 5.390 | 5.390 | 4.620 | 5.050 | 174,966 | -0.34(-6.31%) |
Nov 03, 2021 | 5.330 | 5.549 | 5.310 | 5.390 | 57,582 | +0.08(+1.51%) |
Nov 02, 2021 | 5.440 | 5.460 | 5.240 | 5.310 | 29,504 | -0.13(-2.39%) |