Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.647 | 4.933 | 4.923 | 539,928 | +0.27(+5.73%) | |
Jan 28, 2022 | 4.552 | 4.666 | 4.466 | 4.656 | 400,007 | +0.10(+2.30%) |
Jan 27, 2022 | 4.761 | 4.799 | 4.523 | 4.552 | 715,299 | -0.17(-3.63%) |
Jan 26, 2022 | 4.971 | 5.028 | 4.704 | 4.723 | 580,824 | -0.09(-1.78%) |
Jan 25, 2022 | 4.771 | 4.895 | 4.685 | 4.809 | 478,454 | -0.06(-1.17%) |
Jan 24, 2022 | 4.656 | 4.866 | 4.523 | 4.866 | 1,127,375 | +0.00(+0.00%) |
Jan 21, 2022 | 4.904 | 5.218 | 4.856 | 4.866 | 1,310,574 | -0.10(-2.11%) |
Jan 20, 2022 | 4.952 | 5.071 | 4.890 | 4.971 | 813,662 | +0.06(+1.16%) |
Jan 19, 2022 | 4.999 | 5.028 | 4.885 | 4.914 | 752,433 | -0.03(-0.58%) |
Jan 18, 2022 | 4.999 | 5.133 | 4.933 | 4.942 | 900,666 | -0.13(-2.63%) |
Jan 14, 2022 | 5.075 | 0 | +0.08(+1.52%) | |||
Jan 13, 2022 | 5.123 | 5.171 | 4.990 | 4.999 | 447,679 | -0.09(-1.69%) |
Jan 12, 2022 | 5.237 | 5.275 | 5.066 | 5.085 | 439,560 | -0.08(-1.48%) |
Jan 11, 2022 | 5.018 | 5.218 | 5.009 | 5.161 | 609,995 | +0.15(+3.04%) |
Jan 10, 2022 | 4.961 | 5.066 | 4.885 | 5.009 | 674,623 | -0.07(-1.31%) |
Jan 07, 2022 | 5.056 | 5.199 | 5.008 | 5.075 | 565,690 | +0.00(+0.00%) |
Jan 06, 2022 | 5.142 | 5.256 | 4.966 | 5.075 | 755,321 | -0.07(-1.30%) |
Jan 05, 2022 | 5.428 | 5.437 | 5.095 | 5.142 | 992,190 | -0.23(-4.26%) |
Jan 04, 2022 | 5.599 | 5.637 | 5.220 | 5.371 | 1,083,006 | -0.22(-3.92%) |
Jan 03, 2022 | 5.513 | 5.637 | 5.437 | 5.590 | 626,807 | +0.15(+2.80%) |
Dec 31, 2021 | 5.561 | 5.647 | 5.413 | 5.437 | 795,375 | -0.13(-2.39%) |
Dec 30, 2021 | 5.485 | 5.684 | 5.483 | 5.571 | 602,804 | +0.05(+0.86%) |
Dec 29, 2021 | 5.571 | 5.580 | 5.361 | 5.523 | 842,871 | -0.07(-1.19%) |
Dec 28, 2021 | 5.780 | 5.828 | 5.580 | 5.590 | 1,046,411 | -0.17(-2.98%) |
Dec 27, 2021 | 5.790 | 5.847 | 5.690 | 5.761 | 1,243,934 | -0.05(-0.82%) |
Dec 23, 2021 | 5.780 | 5.913 | 5.685 | 5.809 | 1,322,255 | +0.08(+1.33%) |
Dec 22, 2021 | 5.571 | 5.742 | 5.480 | 5.732 | 1,227,807 | +0.15(+2.73%) |
Dec 21, 2021 | 5.533 | 5.647 | 5.452 | 5.580 | 1,234,604 | +0.09(+1.56%) |
Dec 20, 2021 | 5.504 | 5.675 | 5.390 | 5.494 | 1,013,830 | -0.12(-2.20%) |
Dec 17, 2021 | 5.218 | 5.675 | 5.152 | 5.618 | 1,757,014 | +0.30(+5.55%) |
Dec 16, 2021 | 5.637 | 5.652 | 5.304 | 5.323 | 1,612,589 | -0.26(-4.61%) |
Dec 15, 2021 | 4.980 | 5.599 | 4.980 | 5.580 | 2,455,311 | +0.59(+11.83%) |
Dec 14, 2021 | 4.904 | 5.028 | 4.865 | 4.990 | 1,449,511 | +0.02(+0.38%) |
Dec 13, 2021 | 5.294 | 5.294 | 4.933 | 4.971 | 2,087,638 | -0.27(-5.09%) |
Dec 10, 2021 | 5.380 | 5.380 | 5.123 | 5.237 | 1,188,971 | +0.02(+0.37%) |
Dec 09, 2021 | 5.475 | 5.513 | 5.209 | 5.218 | 823,925 | -0.27(-4.86%) |
Dec 08, 2021 | 5.542 | 5.571 | 5.437 | 5.485 | 883,694 | -0.03(-0.52%) |
Dec 07, 2021 | 5.447 | 5.609 | 5.310 | 5.513 | 1,154,046 | +0.14(+2.66%) |
Dec 06, 2021 | 5.437 | 5.437 | 5.066 | 5.371 | 1,453,198 | -0.07(-1.23%) |
Dec 03, 2021 | 5.694 | 5.704 | 5.361 | 5.437 | 1,441,079 | -0.21(-3.71%) |
Dec 02, 2021 | 5.694 | 5.723 | 5.428 | 5.647 | 1,239,999 | -0.07(-1.17%) |
Dec 01, 2021 | 5.894 | 5.952 | 5.523 | 5.713 | 2,019,196 | -0.01(-0.17%) |
Nov 30, 2021 | 5.752 | 5.990 | 5.494 | 5.723 | 2,158,943 | -0.02(-0.33%) |
Nov 29, 2021 | 5.666 | 5.752 | 5.390 | 5.742 | 2,189,288 | +0.31(+5.79%) |
Nov 26, 2021 | 5.399 | 5.533 | 5.328 | 5.428 | 1,163,150 | -0.17(-3.06%) |
Nov 24, 2021 | 5.580 | 5.647 | 5.371 | 5.599 | 1,229,889 | +0.10(+1.73%) |
Nov 23, 2021 | 5.513 | 5.809 | 5.428 | 5.504 | 1,191,772 | -0.07(-1.22%) |
Nov 22, 2021 | 6.066 | 6.085 | 5.513 | 5.572 | 3,381,692 | -0.29(-5.01%) |
Nov 19, 2021 | 6.628 | 6.694 | 5.799 | 5.866 | 3,797,634 | -0.80(-11.96%) |
Nov 18, 2021 | 7.047 | 6.761 | 6.409 | 6.663 | 2,741,931 | -0.27(-3.89%) |
Nov 17, 2021 | 7.180 | 7.370 | 6.785 | 6.932 | 1,791,752 | -0.06(-0.82%) |
Nov 16, 2021 | 6.504 | 7.018 | 6.447 | 6.989 | 2,331,632 | +0.41(+6.22%) |
Nov 15, 2021 | 6.580 | 6.751 | 6.523 | 6.580 | 1,603,534 | +0.14(+2.22%) |
Nov 12, 2021 | 6.504 | 6.504 | 6.299 | 6.437 | 1,308,594 | -0.01(-0.15%) |
Nov 11, 2021 | 6.666 | 6.704 | 6.437 | 6.447 | 1,388,332 | -0.20(-3.01%) |
Nov 10, 2021 | 6.723 | 6.637 | 6.647 | 1,631,362 | -0.08(-1.13%) | |
Nov 09, 2021 | 7.037 | 7.075 | 6.704 | 6.723 | 2,062,971 | -0.22(-3.16%) |
Nov 08, 2021 | 6.961 | 7.066 | 6.932 | 6.942 | 2,041,700 | +0.14(+2.10%) |
Nov 05, 2021 | 7.047 | 7.170 | 6.775 | 6.799 | 1,072,974 | -0.11(-1.65%) |
Nov 04, 2021 | 7.399 | 7.637 | 6.761 | 6.913 | 3,123,489 | -2.21(-24.22%) |
Nov 03, 2021 | 8.903 | 9.312 | 8.808 | 9.122 | 1,407,729 | +0.14(+1.59%) |
Nov 02, 2021 | 8.761 | 8.994 | 8.484 | 8.980 | 1,286,872 | +0.25(+2.84%) |