Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.150 | 4.500 | 4.500 | 346,951 | +0.34(+8.17%) | |
Jan 28, 2022 | 4.220 | 4.280 | 4.010 | 4.160 | 382,162 | -0.06(-1.42%) |
Jan 27, 2022 | 4.380 | 4.590 | 4.160 | 4.220 | 475,269 | -0.11(-2.54%) |
Jan 26, 2022 | 4.340 | 4.510 | 4.260 | 4.330 | 518,856 | +0.06(+1.41%) |
Jan 25, 2022 | 4.240 | 4.335 | 4.195 | 4.270 | 280,140 | -0.06(-1.39%) |
Jan 24, 2022 | 4.260 | 4.355 | 4.055 | 4.330 | 764,994 | -0.01(-0.23%) |
Jan 21, 2022 | 4.300 | 4.501 | 4.300 | 4.340 | 362,976 | -0.03(-0.69%) |
Jan 20, 2022 | 4.490 | 4.510 | 4.360 | 4.370 | 414,030 | -0.13(-2.89%) |
Jan 19, 2022 | 4.600 | 4.630 | 4.450 | 4.500 | 315,675 | -0.08(-1.75%) |
Jan 18, 2022 | 4.740 | 4.820 | 4.565 | 4.580 | 324,664 | -0.21(-4.38%) |
Jan 14, 2022 | 4.790 | 0 | -0.05(-1.03%) | |||
Jan 13, 2022 | 4.870 | 4.940 | 4.810 | 4.840 | 185,386 | -0.03(-0.62%) |
Jan 12, 2022 | 4.960 | 5.010 | 4.810 | 4.870 | 261,929 | -0.06(-1.22%) |
Jan 11, 2022 | 4.970 | 5.070 | 4.920 | 4.930 | 251,232 | -0.06(-1.20%) |
Jan 10, 2022 | 5.030 | 5.030 | 4.890 | 4.990 | 261,832 | -0.08(-1.58%) |
Jan 07, 2022 | 5.030 | 5.110 | 4.950 | 5.070 | 241,335 | +0.02(+0.30%) |
Jan 06, 2022 | 5.270 | 5.270 | 4.980 | 5.055 | 300,980 | -0.02(-0.30%) |
Jan 05, 2022 | 5.200 | 5.350 | 5.060 | 5.070 | 298,420 | -0.14(-2.69%) |
Jan 04, 2022 | 5.350 | 5.355 | 5.190 | 5.210 | 217,593 | -0.13(-2.43%) |
Jan 03, 2022 | 5.180 | 5.395 | 5.180 | 5.340 | 260,395 | +0.21(+4.09%) |
Dec 31, 2021 | 5.190 | 5.310 | 5.110 | 5.130 | 613,734 | -0.08(-1.54%) |
Dec 30, 2021 | 5.160 | 5.410 | 5.160 | 5.210 | 339,791 | +0.05(+0.97%) |
Dec 29, 2021 | 5.220 | 5.290 | 5.130 | 5.160 | 277,002 | -0.10(-1.90%) |
Dec 28, 2021 | 5.260 | 5.350 | 5.210 | 5.260 | 264,103 | -0.02(-0.38%) |
Dec 27, 2021 | 5.230 | 5.340 | 5.120 | 5.280 | 299,760 | +0.05(+0.96%) |
Dec 23, 2021 | 5.220 | 5.320 | 5.180 | 5.230 | 187,003 | +0.01(+0.19%) |
Dec 22, 2021 | 5.120 | 5.240 | 4.990 | 5.220 | 495,146 | +0.26(+5.24%) |
Dec 21, 2021 | 4.750 | 4.990 | 4.750 | 4.960 | 293,773 | +0.21(+4.42%) |
Dec 20, 2021 | 4.880 | 4.900 | 4.660 | 4.750 | 320,831 | -0.24(-4.81%) |
Dec 17, 2021 | 4.830 | 5.120 | 4.750 | 4.990 | 431,846 | +0.08(+1.63%) |
Dec 16, 2021 | 4.940 | 5.080 | 4.880 | 4.910 | 301,179 | -0.04(-0.81%) |
Dec 15, 2021 | 4.810 | 5.000 | 4.760 | 4.950 | 370,203 | +0.15(+3.13%) |
Dec 14, 2021 | 4.950 | 5.080 | 4.720 | 4.800 | 379,818 | -0.28(-5.51%) |
Dec 13, 2021 | 5.090 | 5.215 | 5.002 | 5.080 | 305,970 | -0.08(-1.55%) |
Dec 10, 2021 | 5.100 | 5.190 | 5.040 | 5.160 | 273,437 | +0.01(+0.19%) |
Dec 09, 2021 | 5.060 | 5.200 | 5.030 | 5.150 | 257,162 | +0.04(+0.78%) |
Dec 08, 2021 | 4.800 | 5.180 | 4.780 | 5.110 | 244,661 | +0.35(+7.35%) |
Dec 07, 2021 | 4.610 | 4.830 | 4.610 | 4.760 | 346,150 | +0.16(+3.48%) |
Dec 06, 2021 | 4.870 | 4.870 | 4.582 | 4.600 | 296,896 | -0.22(-4.56%) |
Dec 03, 2021 | 4.980 | 4.980 | 4.660 | 4.820 | 356,112 | -0.16(-3.21%) |
Dec 02, 2021 | 4.760 | 5.090 | 4.740 | 4.980 | 423,228 | +0.26(+5.51%) |
Dec 01, 2021 | 5.070 | 5.100 | 4.670 | 4.720 | 478,592 | -0.18(-3.67%) |
Nov 30, 2021 | 4.990 | 5.100 | 4.840 | 4.900 | 333,438 | -0.18(-3.54%) |
Nov 29, 2021 | 5.290 | 5.290 | 4.950 | 5.080 | 493,167 | -0.11(-2.12%) |
Nov 26, 2021 | 5.010 | 5.280 | 5.000 | 5.190 | 265,303 | -0.14(-2.63%) |
Nov 24, 2021 | 5.240 | 5.378 | 5.150 | 5.330 | 184,719 | +0.05(+0.95%) |
Nov 23, 2021 | 5.240 | 5.330 | 5.056 | 5.280 | 465,127 | +0.04(+0.76%) |
Nov 22, 2021 | 5.360 | 5.490 | 5.230 | 5.240 | 755,806 | -0.10(-1.87%) |
Nov 19, 2021 | 5.480 | 5.570 | 5.330 | 5.340 | 199,023 | -0.18(-3.26%) |
Nov 18, 2021 | 5.660 | 5.530 | 5.450 | 5.520 | 548,719 | -0.15(-2.65%) |
Nov 17, 2021 | 5.750 | 5.800 | 5.620 | 5.670 | 278,605 | -0.13(-2.24%) |
Nov 16, 2021 | 5.560 | 5.825 | 5.410 | 5.800 | 443,605 | +0.28(+5.07%) |
Nov 15, 2021 | 5.540 | 5.600 | 5.420 | 5.520 | 273,732 | +0.01(+0.18%) |
Nov 12, 2021 | 5.420 | 5.530 | 5.380 | 5.510 | 150,487 | +0.09(+1.66%) |
Nov 11, 2021 | 5.510 | 5.600 | 5.400 | 5.420 | 186,458 | -0.08(-1.45%) |
Nov 10, 2021 | 5.630 | 5.500 | 397,646 | -0.21(-3.68%) | ||
Nov 09, 2021 | 5.500 | 6.160 | 5.450 | 5.710 | 920,176 | +0.20(+3.63%) |
Nov 08, 2021 | 5.560 | 5.610 | 5.500 | 5.510 | 155,690 | +0.00(+0.00%) |
Nov 05, 2021 | 5.450 | 5.590 | 5.410 | 5.510 | 373,344 | +0.10(+1.85%) |
Nov 04, 2021 | 5.510 | 5.570 | 5.350 | 5.410 | 288,210 | -0.10(-1.81%) |
Nov 03, 2021 | 5.530 | 5.600 | 5.480 | 5.510 | 244,801 | -0.02(-0.36%) |
Nov 02, 2021 | 5.900 | 5.950 | 5.520 | 5.530 | 288,700 | -0.33(-5.63%) |