Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.040 | 4.450 | 4.430 | 285,616 | +0.34(+8.31%) | |
Jan 28, 2022 | 4.200 | 4.200 | 3.960 | 4.090 | 161,911 | -0.05(-1.21%) |
Jan 27, 2022 | 4.210 | 4.380 | 4.060 | 4.140 | 206,508 | -0.18(-4.17%) |
Jan 26, 2022 | 4.550 | 4.625 | 4.260 | 4.320 | 160,995 | -0.15(-3.36%) |
Jan 25, 2022 | 4.510 | 4.590 | 4.360 | 4.470 | 145,682 | -0.06(-1.32%) |
Jan 24, 2022 | 4.410 | 4.540 | 4.350 | 4.530 | 292,773 | +0.08(+1.80%) |
Jan 21, 2022 | 4.540 | 4.660 | 4.430 | 4.450 | 214,413 | -0.04(-0.89%) |
Jan 20, 2022 | 4.780 | 4.780 | 4.480 | 4.490 | 131,473 | -0.20(-4.26%) |
Jan 19, 2022 | 4.930 | 4.930 | 4.670 | 4.690 | 217,890 | -0.19(-3.89%) |
Jan 18, 2022 | 5.050 | 5.118 | 4.860 | 4.880 | 125,683 | -0.26(-5.06%) |
Jan 14, 2022 | 5.140 | 0 | +0.02(+0.39%) | |||
Jan 13, 2022 | 5.190 | 5.280 | 5.100 | 5.120 | 66,806 | -0.02(-0.39%) |
Jan 12, 2022 | 5.360 | 5.400 | 5.140 | 5.140 | 131,675 | -0.20(-3.75%) |
Jan 11, 2022 | 5.260 | 5.370 | 5.210 | 5.340 | 100,429 | +0.09(+1.71%) |
Jan 10, 2022 | 5.200 | 5.300 | 5.130 | 5.250 | 96,914 | -0.01(-0.19%) |
Jan 07, 2022 | 5.370 | 5.475 | 5.200 | 5.260 | 133,123 | -0.09(-1.68%) |
Jan 06, 2022 | 5.520 | 5.730 | 5.310 | 5.350 | 129,484 | -0.17(-3.08%) |
Jan 05, 2022 | 5.750 | 5.849 | 5.490 | 5.520 | 171,050 | -0.22(-3.83%) |
Jan 04, 2022 | 5.920 | 5.960 | 5.740 | 5.740 | 202,747 | -0.18(-3.04%) |
Jan 03, 2022 | 5.740 | 5.930 | 5.710 | 5.920 | 196,395 | +0.25(+4.41%) |
Dec 31, 2021 | 5.620 | 5.780 | 5.620 | 5.670 | 207,211 | +0.04(+0.71%) |
Dec 30, 2021 | 5.470 | 5.700 | 5.470 | 5.630 | 236,999 | +0.13(+2.36%) |
Dec 29, 2021 | 5.540 | 5.611 | 5.490 | 5.500 | 209,920 | -0.06(-1.08%) |
Dec 28, 2021 | 5.570 | 5.630 | 5.510 | 5.560 | 206,446 | +0.00(+0.00%) |
Dec 27, 2021 | 5.500 | 5.570 | 5.470 | 5.560 | 423,778 | +0.09(+1.65%) |
Dec 23, 2021 | 5.380 | 5.558 | 5.380 | 5.470 | 184,615 | +0.05(+0.92%) |
Dec 22, 2021 | 5.260 | 5.450 | 5.160 | 5.420 | 208,510 | +0.12(+2.26%) |
Dec 21, 2021 | 5.110 | 5.420 | 5.110 | 5.300 | 449,791 | +0.23(+4.54%) |
Dec 20, 2021 | 5.140 | 5.230 | 4.900 | 5.070 | 213,690 | -0.18(-3.43%) |
Dec 17, 2021 | 5.160 | 5.340 | 5.040 | 5.250 | 1,757,567 | +0.10(+1.94%) |
Dec 16, 2021 | 5.380 | 5.460 | 5.105 | 5.150 | 291,855 | -0.21(-3.92%) |
Dec 15, 2021 | 5.180 | 5.390 | 5.155 | 5.360 | 322,439 | +0.15(+2.88%) |
Dec 14, 2021 | 5.210 | 5.400 | 4.983 | 5.210 | 294,636 | -0.08(-1.51%) |
Dec 13, 2021 | 5.000 | 5.370 | 4.975 | 5.290 | 378,805 | +0.24(+4.75%) |
Dec 10, 2021 | 5.180 | 5.180 | 4.970 | 5.050 | 381,237 | -0.03(-0.59%) |
Dec 09, 2021 | 5.090 | 5.240 | 5.040 | 5.080 | 295,998 | -0.08(-1.55%) |
Dec 08, 2021 | 5.170 | 5.310 | 5.100 | 5.160 | 286,489 | +0.01(+0.19%) |
Dec 07, 2021 | 5.100 | 5.300 | 5.100 | 5.150 | 594,049 | +0.11(+2.18%) |
Dec 06, 2021 | 5.090 | 5.248 | 5.020 | 5.040 | 427,180 | -0.04(-0.79%) |
Dec 03, 2021 | 5.140 | 5.150 | 5.025 | 5.080 | 204,132 | -0.06(-1.17%) |
Dec 02, 2021 | 5.010 | 5.200 | 5.010 | 5.140 | 244,421 | +0.13(+2.59%) |
Dec 01, 2021 | 5.150 | 5.330 | 4.970 | 5.010 | 351,818 | +0.02(+0.40%) |
Nov 30, 2021 | 5.070 | 5.120 | 4.830 | 4.990 | 318,933 | -0.10(-1.96%) |
Nov 29, 2021 | 4.780 | 5.191 | 4.590 | 5.090 | 719,687 | +0.26(+5.38%) |
Nov 26, 2021 | 4.770 | 4.900 | 4.760 | 4.830 | 139,603 | -0.13(-2.62%) |
Nov 24, 2021 | 4.900 | 5.140 | 4.870 | 4.960 | 292,643 | -0.01(-0.20%) |
Nov 23, 2021 | 5.010 | 5.020 | 4.815 | 4.970 | 413,081 | -0.05(-1.00%) |
Nov 22, 2021 | 5.190 | 5.310 | 4.850 | 5.020 | 494,828 | -0.39(-7.21%) |
Nov 19, 2021 | 5.430 | 5.550 | 5.380 | 5.410 | 316,089 | -0.02(-0.37%) |
Nov 18, 2021 | 5.620 | 5.690 | 5.390 | 5.430 | 434,111 | -0.21(-3.72%) |
Nov 17, 2021 | 5.760 | 5.780 | 5.640 | 5.640 | 84,234 | -0.16(-2.76%) |
Nov 16, 2021 | 5.910 | 5.910 | 5.780 | 5.800 | 198,196 | -0.18(-3.01%) |
Nov 15, 2021 | 5.960 | 6.080 | 5.920 | 5.980 | 250,343 | +0.03(+0.50%) |
Nov 12, 2021 | 5.860 | 6.100 | 5.850 | 5.950 | 221,442 | +0.10(+1.71%) |
Nov 11, 2021 | 5.840 | 5.930 | 5.650 | 5.850 | 372,628 | -0.01(-0.17%) |
Nov 10, 2021 | 5.960 | 5.860 | 234,245 | -0.15(-2.50%) | ||
Nov 09, 2021 | 5.720 | 6.070 | 5.690 | 6.010 | 381,917 | +0.25(+4.34%) |
Nov 08, 2021 | 5.820 | 5.940 | 5.650 | 5.760 | 355,417 | +0.06(+1.05%) |
Nov 05, 2021 | 5.850 | 6.050 | 5.680 | 5.700 | 335,155 | -0.11(-1.89%) |
Nov 04, 2021 | 6.170 | 6.170 | 5.790 | 5.810 | 426,559 | -0.27(-4.44%) |
Nov 03, 2021 | 6.760 | 6.760 | 5.767 | 6.080 | 833,689 | -0.63(-9.39%) |
Nov 02, 2021 | 6.570 | 6.850 | 6.470 | 6.710 | 243,765 | +0.16(+2.44%) |