Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.610 | 4.750 | 68,764 | +0.04(+0.85%) | ||
Jan 28, 2022 | 4.540 | 4.750 | 4.540 | 4.710 | 102,111 | +0.14(+3.06%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.550 | 4.570 | 61,747 | -0.14(-2.97%) |
Jan 26, 2022 | 4.710 | 4.900 | 4.700 | 4.710 | 102,457 | +0.05(+1.07%) |
Jan 25, 2022 | 4.630 | 4.800 | 4.555 | 4.660 | 54,335 | -0.05(-1.06%) |
Jan 24, 2022 | 4.550 | 4.900 | 4.550 | 4.710 | 117,169 | +0.07(+1.51%) |
Jan 21, 2022 | 4.730 | 4.860 | 4.610 | 4.640 | 146,289 | -0.16(-3.33%) |
Jan 20, 2022 | 4.810 | 4.870 | 4.800 | 4.800 | 66,003 | -0.05(-1.03%) |
Jan 19, 2022 | 4.850 | 4.890 | 4.810 | 4.850 | 67,331 | -0.02(-0.41%) |
Jan 18, 2022 | 5.050 | 5.090 | 4.805 | 4.870 | 98,770 | -0.22(-4.32%) |
Jan 14, 2022 | 5.090 | 0 | +0.08(+1.60%) | |||
Jan 13, 2022 | 4.980 | 5.050 | 4.950 | 5.010 | 70,067 | +0.07(+1.42%) |
Jan 12, 2022 | 5.080 | 5.190 | 4.940 | 4.940 | 98,003 | -0.17(-3.33%) |
Jan 11, 2022 | 5.220 | 5.220 | 5.080 | 5.110 | 48,931 | -0.13(-2.48%) |
Jan 10, 2022 | 5.280 | 5.280 | 5.150 | 5.240 | 45,552 | -0.07(-1.32%) |
Jan 07, 2022 | 5.350 | 5.423 | 5.290 | 5.310 | 28,603 | -0.04(-0.75%) |
Jan 06, 2022 | 5.290 | 5.380 | 5.250 | 5.350 | 39,068 | +0.02(+0.38%) |
Jan 05, 2022 | 5.320 | 5.490 | 5.300 | 5.330 | 60,400 | -0.03(-0.56%) |
Jan 04, 2022 | 5.380 | 5.440 | 5.330 | 5.360 | 45,889 | -0.02(-0.37%) |
Jan 03, 2022 | 5.300 | 5.480 | 5.300 | 5.380 | 78,040 | +0.07(+1.32%) |
Dec 31, 2021 | 5.575 | 5.575 | 5.250 | 5.310 | 97,486 | -0.25(-4.50%) |
Dec 30, 2021 | 5.560 | 5.650 | 5.520 | 5.560 | 32,659 | +0.01(+0.18%) |
Dec 29, 2021 | 5.520 | 5.590 | 5.410 | 5.550 | 91,553 | +0.06(+1.09%) |
Dec 28, 2021 | 5.600 | 5.640 | 5.470 | 5.490 | 66,772 | -0.13(-2.31%) |
Dec 27, 2021 | 5.650 | 5.670 | 5.500 | 5.620 | 91,591 | -0.14(-2.43%) |
Dec 23, 2021 | 5.690 | 5.880 | 5.690 | 5.760 | 25,631 | +0.04(+0.70%) |
Dec 22, 2021 | 5.740 | 5.740 | 5.630 | 5.720 | 31,673 | +0.00(+0.00%) |
Dec 21, 2021 | 5.580 | 5.780 | 5.580 | 5.720 | 25,141 | +0.12(+2.14%) |
Dec 20, 2021 | 5.600 | 5.630 | 5.550 | 5.600 | 71,317 | -0.04(-0.71%) |
Dec 17, 2021 | 5.840 | 5.840 | 5.630 | 5.640 | 120,240 | -0.11(-1.91%) |
Dec 16, 2021 | 5.850 | 5.970 | 5.710 | 5.750 | 59,926 | -0.09(-1.54%) |
Dec 15, 2021 | 5.650 | 6.170 | 5.640 | 5.840 | 189,641 | +0.19(+3.36%) |
Dec 14, 2021 | 5.600 | 5.800 | 5.590 | 5.650 | 86,068 | +0.03(+0.53%) |
Dec 13, 2021 | 5.750 | 5.870 | 5.600 | 5.620 | 51,724 | -0.22(-3.77%) |
Dec 10, 2021 | 5.770 | 5.860 | 5.770 | 5.840 | 18,123 | +0.06(+1.04%) |
Dec 09, 2021 | 5.730 | 5.860 | 5.730 | 5.780 | 31,245 | -0.01(-0.17%) |
Dec 08, 2021 | 5.850 | 5.850 | 5.750 | 5.790 | 27,633 | -0.04(-0.69%) |
Dec 07, 2021 | 5.900 | 5.960 | 5.810 | 5.830 | 33,703 | -0.01(-0.17%) |
Dec 06, 2021 | 5.840 | 5.945 | 5.740 | 5.840 | 46,265 | +0.09(+1.57%) |
Dec 03, 2021 | 5.840 | 5.840 | 5.660 | 5.750 | 45,651 | -0.06(-1.03%) |
Dec 02, 2021 | 5.650 | 5.850 | 5.650 | 5.810 | 31,195 | +0.14(+2.47%) |
Dec 01, 2021 | 5.770 | 5.900 | 5.670 | 5.670 | 80,533 | +0.00(+0.00%) |
Nov 30, 2021 | 5.750 | 5.880 | 5.670 | 5.670 | 66,959 | -0.15(-2.58%) |
Nov 29, 2021 | 5.950 | 6.035 | 5.810 | 5.820 | 57,742 | -0.04(-0.68%) |
Nov 26, 2021 | 6.000 | 6.020 | 5.860 | 5.860 | 87,171 | -0.29(-4.72%) |
Nov 24, 2021 | 6.120 | 6.195 | 6.120 | 6.150 | 27,991 | -0.03(-0.49%) |
Nov 23, 2021 | 6.110 | 6.220 | 6.100 | 6.180 | 51,786 | +0.01(+0.16%) |
Nov 22, 2021 | 6.270 | 6.430 | 6.040 | 6.170 | 51,930 | -0.10(-1.59%) |
Nov 19, 2021 | 6.180 | 6.400 | 6.140 | 6.270 | 59,496 | -0.02(-0.32%) |
Nov 18, 2021 | 6.190 | 6.320 | 6.275 | 6.290 | 61,889 | +0.08(+1.29%) |
Nov 17, 2021 | 6.220 | 6.305 | 6.100 | 6.210 | 71,050 | -0.06(-0.96%) |
Nov 16, 2021 | 6.400 | 6.450 | 6.270 | 6.270 | 52,570 | -0.18(-2.79%) |
Nov 15, 2021 | 6.490 | 6.490 | 6.410 | 6.450 | 47,424 | -0.06(-0.92%) |
Nov 12, 2021 | 6.500 | 6.550 | 6.430 | 6.510 | 20,682 | +0.00(+0.00%) |
Nov 11, 2021 | 6.580 | 6.580 | 6.460 | 6.510 | 30,923 | -0.08(-1.21%) |
Nov 10, 2021 | 6.570 | 6.640 | 6.590 | 39,356 | +0.03(+0.46%) | |
Nov 09, 2021 | 6.580 | 6.660 | 6.490 | 6.560 | 48,627 | -0.07(-1.06%) |
Nov 08, 2021 | 6.930 | 6.950 | 6.580 | 6.630 | 52,985 | -0.24(-3.49%) |
Nov 05, 2021 | 6.400 | 6.985 | 6.400 | 6.870 | 190,247 | +0.23(+3.46%) |
Nov 04, 2021 | 6.450 | 6.650 | 6.290 | 6.640 | 180,584 | +0.16(+2.47%) |
Nov 03, 2021 | 6.430 | 6.620 | 6.430 | 6.480 | 241,898 | +0.03(+0.47%) |
Nov 02, 2021 | 6.440 | 6.500 | 6.370 | 6.450 | 51,632 | -0.01(-0.15%) |