Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.610 | 4.910 | 4.880 | 125,149 | +0.25(+5.40%) | |
Jan 28, 2022 | 4.480 | 4.670 | 4.390 | 4.630 | 66,511 | +0.15(+3.35%) |
Jan 27, 2022 | 4.610 | 4.700 | 4.470 | 4.480 | 75,666 | -0.12(-2.61%) |
Jan 26, 2022 | 4.610 | 4.840 | 4.600 | 4.600 | 130,986 | +0.02(+0.44%) |
Jan 25, 2022 | 4.730 | 4.780 | 4.530 | 4.580 | 90,313 | -0.19(-3.98%) |
Jan 24, 2022 | 4.620 | 4.890 | 4.420 | 4.770 | 314,452 | +0.20(+4.38%) |
Jan 21, 2022 | 4.730 | 4.895 | 4.550 | 4.570 | 94,988 | -0.19(-3.99%) |
Jan 20, 2022 | 4.870 | 5.000 | 4.760 | 4.760 | 101,147 | -0.05(-1.04%) |
Jan 19, 2022 | 4.890 | 5.040 | 4.790 | 4.810 | 128,839 | -0.02(-0.41%) |
Jan 18, 2022 | 5.000 | 5.080 | 4.830 | 4.830 | 139,790 | -0.17(-3.40%) |
Jan 14, 2022 | 5.000 | 0 | +0.04(+0.81%) | |||
Jan 13, 2022 | 5.060 | 5.150 | 4.900 | 4.960 | 149,007 | -0.10(-1.98%) |
Jan 12, 2022 | 5.010 | 5.120 | 4.940 | 5.060 | 79,313 | +0.11(+2.22%) |
Jan 11, 2022 | 4.920 | 5.090 | 4.900 | 4.950 | 329,257 | -0.02(-0.40%) |
Jan 10, 2022 | 4.970 | 5.050 | 4.870 | 4.970 | 139,513 | -0.05(-1.00%) |
Jan 07, 2022 | 4.920 | 5.150 | 4.900 | 5.020 | 358,481 | +0.07(+1.41%) |
Jan 06, 2022 | 4.970 | 5.450 | 4.800 | 4.950 | 403,708 | -0.03(-0.60%) |
Jan 05, 2022 | 5.140 | 5.259 | 4.980 | 4.980 | 190,543 | -0.21(-4.05%) |
Jan 04, 2022 | 5.360 | 5.360 | 5.040 | 5.190 | 153,747 | -0.21(-3.89%) |
Jan 03, 2022 | 5.230 | 5.430 | 5.150 | 5.400 | 175,881 | +0.25(+4.85%) |
Dec 31, 2021 | 4.870 | 5.180 | 4.830 | 5.150 | 176,239 | +0.27(+5.53%) |
Dec 30, 2021 | 4.980 | 5.080 | 4.860 | 4.880 | 187,257 | -0.05(-1.01%) |
Dec 29, 2021 | 4.930 | 5.040 | 4.850 | 4.930 | 126,230 | -0.06(-1.20%) |
Dec 28, 2021 | 4.750 | 5.210 | 4.750 | 4.990 | 97,932 | -0.11(-2.16%) |
Dec 27, 2021 | 5.310 | 5.310 | 5.030 | 5.100 | 60,538 | -0.19(-3.59%) |
Dec 23, 2021 | 5.160 | 5.440 | 5.110 | 5.290 | 335,523 | +0.18(+3.52%) |
Dec 22, 2021 | 5.140 | 5.180 | 5.010 | 5.110 | 146,368 | -0.03(-0.58%) |
Dec 21, 2021 | 4.760 | 5.220 | 4.690 | 5.140 | 88,074 | +0.16(+3.21%) |
Dec 20, 2021 | 5.040 | 5.105 | 4.780 | 4.980 | 106,245 | -0.11(-2.16%) |
Dec 17, 2021 | 4.800 | 5.140 | 4.710 | 5.090 | 855,551 | +0.29(+6.04%) |
Dec 16, 2021 | 4.900 | 4.950 | 4.710 | 4.800 | 293,208 | -0.16(-3.23%) |
Dec 15, 2021 | 4.770 | 5.030 | 4.620 | 4.960 | 531,249 | +0.31(+6.67%) |
Dec 14, 2021 | 4.800 | 4.820 | 4.520 | 4.650 | 124,608 | -0.14(-2.92%) |
Dec 13, 2021 | 4.650 | 4.850 | 4.570 | 4.790 | 127,207 | +0.08(+1.70%) |
Dec 10, 2021 | 4.940 | 5.000 | 4.630 | 4.710 | 188,797 | -0.22(-4.46%) |
Dec 09, 2021 | 4.820 | 5.000 | 4.740 | 4.930 | 455,089 | +0.11(+2.28%) |
Dec 08, 2021 | 4.640 | 4.850 | 4.560 | 4.820 | 117,659 | +0.18(+3.88%) |
Dec 07, 2021 | 4.430 | 4.730 | 4.430 | 4.640 | 105,389 | +0.25(+5.69%) |
Dec 06, 2021 | 4.440 | 4.440 | 4.200 | 4.390 | 130,668 | -0.06(-1.35%) |
Dec 03, 2021 | 4.590 | 4.719 | 4.310 | 4.450 | 440,801 | -0.11(-2.41%) |
Dec 02, 2021 | 4.550 | 4.620 | 4.425 | 4.560 | 116,986 | -0.01(-0.22%) |
Dec 01, 2021 | 4.830 | 4.850 | 4.510 | 4.570 | 273,131 | -0.19(-3.99%) |
Nov 30, 2021 | 4.820 | 4.820 | 4.640 | 4.760 | 319,499 | -0.05(-1.04%) |
Nov 29, 2021 | 4.920 | 4.920 | 4.755 | 4.810 | 147,315 | -0.09(-1.84%) |
Nov 26, 2021 | 4.780 | 4.970 | 4.760 | 4.900 | 129,880 | +0.02(+0.41%) |
Nov 24, 2021 | 4.620 | 5.020 | 4.620 | 4.880 | 502,154 | +0.27(+5.86%) |
Nov 23, 2021 | 4.560 | 4.620 | 4.342 | 4.610 | 233,930 | +0.09(+1.99%) |
Nov 22, 2021 | 4.710 | 4.780 | 4.440 | 4.520 | 222,294 | -0.18(-3.83%) |
Nov 19, 2021 | 4.860 | 4.890 | 4.600 | 4.700 | 144,294 | -0.12(-2.49%) |
Nov 18, 2021 | 4.990 | 4.910 | 4.810 | 4.820 | 199,181 | -0.18(-3.60%) |
Nov 17, 2021 | 4.940 | 5.100 | 4.940 | 5.000 | 805,626 | +0.02(+0.40%) |
Nov 16, 2021 | 5.310 | 5.310 | 4.720 | 4.980 | 572,307 | -0.27(-5.14%) |
Nov 15, 2021 | 5.800 | 5.800 | 5.220 | 5.250 | 202,290 | -0.50(-8.70%) |
Nov 12, 2021 | 6.210 | 6.235 | 5.720 | 5.750 | 1,046,765 | -0.43(-6.96%) |
Nov 11, 2021 | 5.670 | 6.190 | 5.655 | 6.180 | 1,127,742 | +0.48(+8.42%) |
Nov 10, 2021 | 5.720 | 5.700 | 129,831 | +0.02(+0.35%) | ||
Nov 09, 2021 | 5.790 | 5.790 | 5.570 | 5.680 | 418,729 | -0.06(-1.05%) |
Nov 08, 2021 | 5.880 | 5.880 | 5.640 | 5.740 | 224,495 | +0.05(+0.88%) |
Nov 05, 2021 | 5.850 | 5.880 | 5.500 | 5.690 | 62,897 | -0.17(-2.90%) |
Nov 04, 2021 | 5.940 | 6.000 | 5.840 | 5.860 | 51,273 | -0.11(-1.84%) |
Nov 03, 2021 | 6.000 | 6.065 | 5.890 | 5.970 | 71,270 | -0.05(-0.83%) |
Nov 02, 2021 | 6.100 | 6.100 | 6.000 | 6.020 | 75,714 | -0.08(-1.31%) |