Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.500 | 4.520 | 46,722 | +0.02(+0.44%) | ||
Jan 28, 2022 | 4.040 | 4.600 | 4.040 | 4.500 | 20,966 | +0.47(+11.66%) |
Jan 27, 2022 | 4.240 | 4.240 | 4.010 | 4.030 | 7,759 | -0.27(-6.28%) |
Jan 26, 2022 | 4.410 | 4.410 | 4.150 | 4.300 | 2,599 | -0.06(-1.42%) |
Jan 25, 2022 | 4.100 | 4.362 | 4.100 | 4.362 | 990 | +0.15(+3.61%) |
Jan 24, 2022 | 4.170 | 4.334 | 4.060 | 4.210 | 13,414 | -0.08(-1.86%) |
Jan 21, 2022 | 4.320 | 4.380 | 4.219 | 4.290 | 10,427 | -0.26(-5.71%) |
Jan 20, 2022 | 4.345 | 4.560 | 4.308 | 4.550 | 11,664 | +0.10(+2.25%) |
Jan 19, 2022 | 4.510 | 4.609 | 4.280 | 4.450 | 6,041 | +0.05(+1.14%) |
Jan 18, 2022 | 4.500 | 4.840 | 4.400 | 4.400 | 7,335 | -0.11(-2.55%) |
Jan 14, 2022 | 4.515 | 0 | -0.19(-3.94%) | |||
Jan 13, 2022 | 4.710 | 4.870 | 4.630 | 4.700 | 4,767 | -0.05(-1.05%) |
Jan 12, 2022 | 4.690 | 4.824 | 4.690 | 4.750 | 10,311 | -0.01(-0.21%) |
Jan 11, 2022 | 4.730 | 4.840 | 4.620 | 4.760 | 14,141 | +0.00(+0.00%) |
Jan 10, 2022 | 4.770 | 4.770 | 4.620 | 4.760 | 13,968 | -0.08(-1.65%) |
Jan 07, 2022 | 4.760 | 4.870 | 4.650 | 4.840 | 40,960 | +0.02(+0.41%) |
Jan 06, 2022 | 4.969 | 4.969 | 4.660 | 4.820 | 3,835 | +0.10(+2.12%) |
Jan 05, 2022 | 4.870 | 4.890 | 4.650 | 4.720 | 19,991 | -0.24(-4.84%) |
Jan 04, 2022 | 4.970 | 5.109 | 4.770 | 4.960 | 17,658 | -0.01(-0.20%) |
Jan 03, 2022 | 5.130 | 5.480 | 4.970 | 4.970 | 21,202 | -0.16(-3.12%) |
Dec 31, 2021 | 5.246 | 5.246 | 4.926 | 5.130 | 7,182 | -0.02(-0.39%) |
Dec 30, 2021 | 4.670 | 5.280 | 4.670 | 5.150 | 43,686 | +0.48(+10.28%) |
Dec 29, 2021 | 4.930 | 4.930 | 4.650 | 4.670 | 26,940 | -0.32(-6.41%) |
Dec 28, 2021 | 5.080 | 5.150 | 4.850 | 4.990 | 11,362 | -0.02(-0.40%) |
Dec 27, 2021 | 5.380 | 5.500 | 5.000 | 5.010 | 13,541 | -0.44(-8.07%) |
Dec 23, 2021 | 5.020 | 5.620 | 4.900 | 5.450 | 24,417 | +0.51(+10.32%) |
Dec 22, 2021 | 4.700 | 4.990 | 4.490 | 4.940 | 41,463 | +0.31(+6.70%) |
Dec 21, 2021 | 4.890 | 5.000 | 4.300 | 4.630 | 23,253 | -0.17(-3.54%) |
Dec 20, 2021 | 4.670 | 4.880 | 4.570 | 4.800 | 11,940 | +0.05(+1.05%) |
Dec 17, 2021 | 4.620 | 4.750 | 4.457 | 4.750 | 15,555 | +0.15(+3.26%) |
Dec 16, 2021 | 4.610 | 4.680 | 4.440 | 4.600 | 16,176 | -0.01(-0.22%) |
Dec 15, 2021 | 4.500 | 4.740 | 4.320 | 4.610 | 46,458 | -0.02(-0.43%) |
Dec 14, 2021 | 4.540 | 4.789 | 4.500 | 4.630 | 61,067 | +0.03(+0.65%) |
Dec 13, 2021 | 4.580 | 4.825 | 4.510 | 4.600 | 23,124 | -0.05(-1.08%) |
Dec 10, 2021 | 5.220 | 5.220 | 4.600 | 4.650 | 20,055 | -0.15(-3.12%) |
Dec 09, 2021 | 4.950 | 5.110 | 4.710 | 4.800 | 20,964 | -0.11(-2.24%) |
Dec 08, 2021 | 4.990 | 5.230 | 4.870 | 4.910 | 16,421 | -0.07(-1.41%) |
Dec 07, 2021 | 4.730 | 5.090 | 4.580 | 4.980 | 28,568 | +0.30(+6.41%) |
Dec 06, 2021 | 4.650 | 4.825 | 4.510 | 4.680 | 26,740 | +0.05(+1.08%) |
Dec 03, 2021 | 4.850 | 4.960 | 4.620 | 4.630 | 47,258 | -0.27(-5.51%) |
Dec 02, 2021 | 5.010 | 5.181 | 4.652 | 4.900 | 42,622 | -0.13(-2.58%) |
Dec 01, 2021 | 5.340 | 5.345 | 5.030 | 5.030 | 9,595 | -0.20(-3.82%) |
Nov 30, 2021 | 5.300 | 5.450 | 5.040 | 5.230 | 26,261 | -0.12(-2.24%) |
Nov 29, 2021 | 5.390 | 5.872 | 5.281 | 5.350 | 19,974 | +0.07(+1.33%) |
Nov 26, 2021 | 5.590 | 5.800 | 5.250 | 5.280 | 43,667 | -0.51(-8.81%) |
Nov 24, 2021 | 5.710 | 5.900 | 5.620 | 5.790 | 20,493 | -0.02(-0.34%) |
Nov 23, 2021 | 5.650 | 5.933 | 5.550 | 5.810 | 13,474 | +0.14(+2.47%) |
Nov 22, 2021 | 5.590 | 6.130 | 5.530 | 5.670 | 82,199 | +0.07(+1.25%) |
Nov 19, 2021 | 5.550 | 5.600 | 5.500 | 5.600 | 20,386 | +0.05(+0.90%) |
Nov 18, 2021 | 5.740 | 5.650 | 5.565 | 5.550 | 13,285 | -0.18(-3.14%) |
Nov 17, 2021 | 5.500 | 6.085 | 5.500 | 5.730 | 52,625 | +0.17(+3.06%) |
Nov 16, 2021 | 5.690 | 5.710 | 5.510 | 5.560 | 38,332 | -0.23(-3.97%) |
Nov 15, 2021 | 6.180 | 6.194 | 5.739 | 5.790 | 37,815 | -0.32(-5.24%) |
Nov 12, 2021 | 5.890 | 6.110 | 5.600 | 6.110 | 39,987 | +0.22(+3.74%) |
Nov 11, 2021 | 5.620 | 5.960 | 5.500 | 5.890 | 80,403 | +0.22(+3.88%) |
Nov 10, 2021 | 5.910 | 5.670 | 143,442 | -0.46(-7.43%) | ||
Nov 09, 2021 | 6.590 | 7.000 | 5.950 | 6.125 | 270,527 | -0.46(-7.06%) |
Nov 08, 2021 | 5.760 | 6.650 | 5.650 | 6.590 | 390,485 | +0.89(+15.61%) |
Nov 05, 2021 | 5.120 | 5.850 | 4.940 | 5.700 | 1,260,810 | +1.20(+26.67%) |
Nov 04, 2021 | 4.400 | 4.560 | 4.224 | 4.500 | 41,046 | +0.06(+1.35%) |
Nov 03, 2021 | 3.990 | 4.733 | 3.950 | 4.440 | 117,467 | +0.39(+9.63%) |
Nov 02, 2021 | 4.290 | 4.290 | 3.950 | 4.050 | 61,521 | -0.22(-5.15%) |