Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.900 | 4.989 | 10,055 | +0.04(+0.72%) | ||
Jan 28, 2022 | 4.900 | 4.993 | 4.879 | 4.953 | 4,719 | +0.02(+0.36%) |
Jan 27, 2022 | 5.024 | 5.077 | 4.891 | 4.936 | 24,057 | -0.12(-2.28%) |
Jan 26, 2022 | 5.033 | 5.148 | 4.920 | 5.051 | 17,130 | +0.00(+0.00%) |
Jan 25, 2022 | 4.936 | 5.131 | 4.829 | 5.051 | 13,655 | +0.05(+1.06%) |
Jan 24, 2022 | 5.051 | 5.068 | 4.877 | 4.998 | 30,082 | -0.05(-1.05%) |
Jan 21, 2022 | 5.095 | 5.113 | 5.051 | 5.051 | 8,125 | -0.07(-1.38%) |
Jan 20, 2022 | 5.095 | 5.148 | 5.095 | 5.122 | 4,086 | +0.00(+0.00%) |
Jan 19, 2022 | 5.122 | 5.175 | 5.104 | 5.122 | 11,070 | +0.01(+0.17%) |
Jan 18, 2022 | 5.051 | 5.148 | 5.024 | 5.113 | 6,679 | +0.02(+0.35%) |
Jan 14, 2022 | 5.095 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 5.104 | 5.144 | 5.104 | 5.139 | 1,892 | +0.02(+0.35%) |
Jan 12, 2022 | 5.166 | 5.166 | 5.086 | 5.122 | 5,655 | -0.02(-0.34%) |
Jan 11, 2022 | 5.015 | 5.161 | 5.015 | 5.139 | 22,227 | +0.13(+2.65%) |
Jan 10, 2022 | 5.068 | 5.068 | 4.989 | 5.006 | 4,627 | -0.04(-0.88%) |
Jan 07, 2022 | 5.051 | 5.139 | 5.042 | 5.051 | 17,838 | +0.01(+0.18%) |
Jan 06, 2022 | 5.042 | 5.060 | 4.981 | 5.042 | 4,710 | +0.01(+0.18%) |
Jan 05, 2022 | 5.042 | 5.086 | 5.033 | 5.033 | 72,493 | -0.02(-0.35%) |
Jan 04, 2022 | 5.095 | 5.122 | 5.024 | 5.051 | 36,098 | -0.04(-0.70%) |
Jan 03, 2022 | 5.033 | 5.095 | 5.033 | 5.086 | 9,225 | +0.09(+1.77%) |
Dec 31, 2021 | 4.944 | 5.042 | 4.918 | 4.998 | 23,558 | +0.08(+1.62%) |
Dec 30, 2021 | 4.918 | 4.962 | 4.900 | 4.918 | 9,676 | +0.03(+0.54%) |
Dec 29, 2021 | 4.785 | 4.931 | 4.785 | 4.891 | 42,894 | +0.08(+1.66%) |
Dec 28, 2021 | 4.776 | 4.882 | 4.776 | 4.812 | 85,735 | -0.04(-0.73%) |
Dec 27, 2021 | 4.874 | 4.879 | 4.829 | 4.847 | 31,775 | -0.02(-0.36%) |
Dec 23, 2021 | 4.767 | 4.874 | 4.767 | 4.865 | 149,142 | +0.08(+1.67%) |
Dec 22, 2021 | 4.776 | 4.865 | 4.775 | 4.785 | 15,210 | -0.03(-0.55%) |
Dec 21, 2021 | 4.732 | 4.829 | 4.732 | 4.812 | 11,029 | +0.04(+0.74%) |
Dec 20, 2021 | 4.661 | 4.812 | 4.661 | 4.776 | 14,004 | -0.03(-0.55%) |
Dec 17, 2021 | 4.856 | 4.909 | 4.785 | 4.803 | 67,112 | -0.10(-1.99%) |
Dec 16, 2021 | 4.829 | 4.918 | 4.829 | 4.900 | 23,754 | +0.04(+0.73%) |
Dec 15, 2021 | 4.891 | 4.953 | 4.812 | 4.865 | 12,980 | -0.05(-1.08%) |
Dec 14, 2021 | 4.882 | 4.918 | 4.705 | 4.918 | 64,820 | -0.01(-0.18%) |
Dec 13, 2021 | 4.998 | 5.006 | 4.893 | 4.927 | 19,606 | -0.04(-0.89%) |
Dec 10, 2021 | 5.024 | 5.064 | 4.944 | 4.971 | 43,894 | -0.05(-1.06%) |
Dec 09, 2021 | 5.228 | 5.228 | 5.015 | 5.024 | 62,192 | -0.18(-3.41%) |
Dec 08, 2021 | 5.352 | 5.427 | 5.166 | 5.201 | 754,243 | -0.20(-3.77%) |
Dec 07, 2021 | 5.476 | 5.520 | 5.104 | 5.405 | 716,610 | -0.06(-1.13%) |
Dec 06, 2021 | 5.494 | 5.520 | 5.436 | 5.467 | 522,140 | +0.01(+0.16%) |
Dec 03, 2021 | 5.432 | 5.485 | 5.414 | 5.458 | 546,747 | -0.04(-0.81%) |
Dec 02, 2021 | 5.432 | 5.538 | 5.405 | 5.503 | 301,650 | +0.08(+1.47%) |
Dec 01, 2021 | 5.423 | 5.520 | 5.405 | 5.423 | 1,044,252 | +0.00(+0.00%) |
Nov 30, 2021 | 5.361 | 5.441 | 5.361 | 5.423 | 91,736 | +0.04(+0.66%) |
Nov 29, 2021 | 5.325 | 5.396 | 5.325 | 5.387 | 84,671 | +0.04(+0.83%) |
Nov 26, 2021 | 5.361 | 5.361 | 5.325 | 5.343 | 73,815 | -0.10(-1.79%) |
Nov 24, 2021 | 5.458 | 5.467 | 5.414 | 5.441 | 10,235 | -0.05(-0.97%) |
Nov 23, 2021 | 5.529 | 5.529 | 5.476 | 5.494 | 157,478 | -0.05(-0.96%) |
Nov 22, 2021 | 5.582 | 5.582 | 5.538 | 5.547 | 52,796 | -0.04(-0.79%) |
Nov 19, 2021 | 5.591 | 5.627 | 5.574 | 5.591 | 110,650 | -0.04(-0.79%) |
Nov 18, 2021 | 5.574 | 5.636 | 5.609 | 5.636 | 217,078 | +0.01(+0.16%) |
Nov 17, 2021 | 5.582 | 5.644 | 5.582 | 5.627 | 2,540,734 | +0.02(+0.32%) |
Nov 16, 2021 | 5.618 | 5.627 | 5.582 | 5.609 | 136,700 | -0.01(-0.16%) |
Nov 15, 2021 | 5.662 | 5.662 | 5.600 | 5.618 | 34,514 | -0.04(-0.70%) |
Nov 12, 2021 | 5.644 | 5.698 | 5.622 | 5.658 | 32,570 | +0.03(+0.55%) |
Nov 11, 2021 | 5.636 | 5.667 | 5.627 | 5.627 | 94,352 | -0.01(-0.16%) |
Nov 10, 2021 | 5.662 | 5.636 | 28,560 | -0.04(-0.63%) | ||
Nov 09, 2021 | 5.662 | 5.711 | 5.662 | 5.671 | 61,546 | -0.01(-0.16%) |
Nov 08, 2021 | 5.671 | 5.706 | 5.667 | 5.680 | 197,996 | +0.01(+0.16%) |
Nov 05, 2021 | 5.574 | 5.698 | 5.574 | 5.671 | 286,426 | +0.06(+1.11%) |
Nov 04, 2021 | 5.600 | 5.644 | 5.547 | 5.609 | 351,988 | -0.01(-0.16%) |
Nov 03, 2021 | 5.582 | 5.653 | 5.529 | 5.618 | 187,571 | +0.03(+0.59%) |
Nov 02, 2021 | 5.497 | 5.611 | 5.497 | 5.585 | 184,447 | +0.04(+0.79%) |