Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 385 | -0.09(-1.79%) |
Jan 28, 2022 | 5.080 | 5.210 | 5.080 | 5.173 | 205,021 | +0.09(+1.82%) |
Jan 27, 2022 | 5.185 | 5.185 | 5.080 | 5.080 | 1,402 | -0.33(-6.10%) |
Jan 26, 2022 | 5.300 | 5.410 | 5.300 | 5.410 | 8,380 | +0.11(+2.08%) |
Jan 25, 2022 | 5.275 | 5.370 | 5.275 | 5.300 | 144,421 | +0.12(+2.32%) |
Jan 24, 2022 | 5.180 | 5.290 | 5.100 | 5.180 | 10,416 | -0.18(-3.30%) |
Jan 21, 2022 | 5.356 | 5.356 | 5.356 | 5.356 | 230 | -0.06(-1.08%) |
Jan 19, 2022 | 5.415 | 34 | -0.04(-0.64%) | |||
Jan 18, 2022 | 5.364 | 5.650 | 5.364 | 5.450 | 10,651 | -0.02(-0.46%) |
Jan 14, 2022 | 5.475 | 0 | -0.15(-2.58%) | |||
Jan 13, 2022 | 5.840 | 5.840 | 5.500 | 5.620 | 10,106 | +0.18(+3.37%) |
Jan 12, 2022 | 5.320 | 5.437 | 5.320 | 5.437 | 709 | +0.06(+1.06%) |
Jan 11, 2022 | 5.550 | 5.550 | 5.290 | 5.380 | 855 | +0.06(+1.13%) |
Jan 10, 2022 | 5.410 | 5.410 | 5.320 | 5.320 | 632 | -0.08(-1.48%) |
Jan 07, 2022 | 5.360 | 5.400 | 5.330 | 5.400 | 4,561 | +0.20(+3.85%) |
Jan 05, 2022 | 5.200 | 5.200 | 5.200 | 23 | +0.14(+2.77%) | |
Jan 04, 2022 | 5.250 | 5.250 | 5.060 | 5.060 | 146,915 | +0.13(+2.64%) |
Jan 03, 2022 | 4.930 | 4.930 | 4.930 | 4.930 | 253 | +0.13(+2.71%) |
Dec 31, 2021 | 4.790 | 4.800 | 4.790 | 4.800 | 1,343 | -0.08(-1.64%) |
Dec 30, 2021 | 4.870 | 4.880 | 4.870 | 4.880 | 620 | +0.00(+0.00%) |
Dec 29, 2021 | 4.950 | 4.950 | 4.880 | 4.880 | 829 | +0.05(+1.14%) |
Dec 28, 2021 | 4.960 | 4.960 | 4.825 | 4.825 | 1,501 | -0.17(-3.31%) |
Dec 27, 2021 | 4.990 | 4.990 | 4.990 | 4.990 | 126 | -0.04(-0.89%) |
Dec 23, 2021 | 5.035 | 5.035 | 5.035 | 5.035 | 432 | +0.29(+6.00%) |
Dec 22, 2021 | 4.650 | 4.921 | 4.650 | 4.750 | 2,402 | -0.08(-1.66%) |
Dec 21, 2021 | 4.920 | 4.920 | 4.780 | 4.830 | 5,373 | -0.16(-3.21%) |
Dec 20, 2021 | 4.970 | 4.990 | 4.970 | 4.990 | 651 | +0.03(+0.50%) |
Dec 17, 2021 | 4.965 | 4.965 | 4.965 | 4.965 | 234 | +0.06(+1.33%) |
Dec 16, 2021 | 4.810 | 4.900 | 4.810 | 4.900 | 11,363 | +0.09(+1.87%) |
Dec 15, 2021 | 4.812 | 4.812 | 4.810 | 4.810 | 300 | -0.01(-0.21%) |
Dec 14, 2021 | 4.810 | 4.820 | 4.750 | 4.820 | 1,468 | +0.06(+1.24%) |
Dec 13, 2021 | 4.761 | 4.761 | 4.761 | 4.761 | 331 | -0.08(-1.63%) |
Dec 10, 2021 | 4.690 | 4.885 | 4.690 | 4.840 | 141,832 | -0.03(-0.62%) |
Dec 09, 2021 | 4.860 | 4.870 | 4.850 | 4.870 | 576 | -0.11(-2.21%) |
Dec 08, 2021 | 5.130 | 5.130 | 4.930 | 4.980 | 1,109 | -0.11(-2.16%) |
Dec 07, 2021 | 5.139 | 5.139 | 5.000 | 5.090 | 4,063 | +0.21(+4.30%) |
Dec 06, 2021 | 5.030 | 5.030 | 4.880 | 4.880 | 1,228 | +0.00(+0.00%) |
Dec 03, 2021 | 4.880 | 4.880 | 4.880 | 4.880 | 617 | +0.09(+1.83%) |
Dec 02, 2021 | 4.900 | 4.900 | 4.793 | 4.793 | 49,639 | -0.15(-2.99%) |
Dec 01, 2021 | 5.030 | 5.030 | 4.940 | 4.940 | 2,194 | -0.03(-0.60%) |
Nov 30, 2021 | 5.120 | 5.120 | 5.000 | 4.970 | 292,311 | -0.30(-5.69%) |
Nov 29, 2021 | 5.400 | 5.400 | 5.250 | 5.270 | 5,300 | -0.13(-2.41%) |
Nov 26, 2021 | 5.401 | 5.401 | 5.340 | 5.400 | 1,292 | +0.06(+1.12%) |
Nov 22, 2021 | 5.340 | 5.340 | 5.340 | 63 | -0.28(-4.98%) | |
Nov 19, 2021 | 5.620 | 5.720 | 5.620 | 5.620 | 518 | +0.02(+0.36%) |
Nov 18, 2021 | 5.370 | 5.620 | 5.370 | 5.600 | 4,345 | +0.20(+3.70%) |
Nov 17, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 240 | -0.37(-6.41%) |
Nov 16, 2021 | 5.770 | 5.770 | 5.770 | 5.770 | 1,037 | +0.09(+1.67%) |
Nov 15, 2021 | 5.600 | 5.700 | 5.570 | 5.675 | 4,696 | +0.08(+1.34%) |
Nov 12, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 230 | +0.10(+1.82%) |
Nov 11, 2021 | 5.560 | 5.560 | 5.500 | 5.500 | 3,478 | +0.08(+1.38%) |
Nov 09, 2021 | 5.350 | 5.425 | 5.330 | 5.425 | 2,420 | +0.10(+1.97%) |
Nov 03, 2021 | 5.320 | 5.320 | 5.320 | 127 | -0.03(-0.56%) | |
Nov 02, 2021 | 5.350 | 5.350 | 5.350 | 5.350 | 289 | +0.03(+0.56%) |