Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 5.515 | 96 | -0.14(-2.39%) | |||
Jan 27, 2022 | 5.550 | 5.700 | 5.450 | 5.650 | 4,931 | +0.21(+3.90%) |
Jan 26, 2022 | 5.420 | 5.438 | 5.420 | 5.438 | 233 | +0.01(+0.24%) |
Jan 25, 2022 | 5.300 | 5.425 | 5.248 | 5.425 | 10,200 | +0.29(+5.75%) |
Jan 24, 2022 | 5.130 | 5.130 | 5.050 | 5.130 | 300 | -0.12(-2.29%) |
Jan 20, 2022 | 5.250 | 0 | -0.12(-2.23%) | |||
Jan 18, 2022 | 5.370 | 25 | -0.03(-0.56%) | |||
Jan 14, 2022 | 5.400 | 0 | +0.01(+0.09%) | |||
Jan 12, 2022 | 5.395 | 75 | +0.09(+1.79%) | |||
Jan 11, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 300 | +0.00(+0.00%) |
Jan 10, 2022 | 5.350 | 5.350 | 5.300 | 5.300 | 5,779 | +0.02(+0.47%) |
Jan 07, 2022 | 5.275 | 5.275 | 5.275 | 5.275 | 2,505 | -0.07(-1.40%) |
Jan 06, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.06(+1.13%) |
Jan 05, 2022 | 5.290 | 5.290 | 5.275 | 5.290 | 839 | +0.09(+1.73%) |
Jan 04, 2022 | 5.200 | 5.200 | 5.200 | 5.200 | 2,100 | +0.06(+1.17%) |
Dec 31, 2021 | 5.140 | 5.140 | 5.140 | 0 | +0.09(+1.78%) | |
Dec 30, 2021 | 5.050 | 5.050 | 5.050 | 5.050 | 2,800 | -0.06(-1.17%) |
Dec 29, 2021 | 5.160 | 5.160 | 5.095 | 5.110 | 3,134 | +0.01(+0.20%) |
Dec 28, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 2,071 | +0.00(+0.00%) |
Dec 27, 2021 | 5.050 | 5.100 | 5.050 | 5.100 | 4,900 | +0.00(+0.00%) |
Dec 23, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 790 | -0.15(-2.86%) |
Dec 22, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 400 | +0.25(+5.00%) |
Dec 21, 2021 | 4.925 | 5.000 | 4.925 | 5.000 | 2,150 | +0.04(+0.81%) |
Dec 17, 2021 | 4.960 | 4.960 | 4.960 | 0 | +0.14(+2.90%) | |
Dec 16, 2021 | 4.915 | 4.960 | 4.820 | 4.820 | 3,238 | -0.05(-1.03%) |
Dec 15, 2021 | 4.850 | 4.870 | 4.850 | 4.870 | 7,000 | -0.03(-0.61%) |
Dec 14, 2021 | 4.920 | 4.920 | 4.900 | 4.900 | 2,400 | +0.05(+1.03%) |
Dec 13, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 1,001 | -0.11(-2.12%) |
Dec 10, 2021 | 4.925 | 4.955 | 4.850 | 4.955 | 15,301 | -0.00(-0.10%) |
Dec 09, 2021 | 4.960 | 4.960 | 4.910 | 4.960 | 5,875 | +0.00(+0.10%) |
Dec 08, 2021 | 4.935 | 4.990 | 4.935 | 4.955 | 542 | -0.00(-0.10%) |
Dec 07, 2021 | 4.920 | 4.960 | 4.860 | 4.960 | 2,920 | +0.05(+1.02%) |
Dec 06, 2021 | 4.850 | 4.910 | 4.850 | 4.910 | 1,600 | -0.05(-1.11%) |
Dec 02, 2021 | 4.965 | 4.965 | 4.965 | 0 | -0.11(-2.17%) | |
Dec 01, 2021 | 5.075 | 5.075 | 5.075 | 5.075 | 146 | +0.11(+2.11%) |
Nov 29, 2021 | 4.970 | 4.970 | 4.970 | 9 | +0.04(+0.81%) | |
Nov 26, 2021 | 4.890 | 4.930 | 4.890 | 4.930 | 200 | -0.13(-2.57%) |
Nov 24, 2021 | 5.095 | 5.095 | 5.060 | 5.060 | 7,200 | -0.02(-0.30%) |
Nov 23, 2021 | 5.150 | 5.190 | 5.075 | 5.075 | 5,600 | -0.12(-2.31%) |
Nov 22, 2021 | 5.210 | 5.210 | 5.150 | 5.195 | 2,100 | -0.01(-0.29%) |
Nov 19, 2021 | 5.215 | 5.220 | 5.200 | 5.210 | 1,995 | -0.00(-0.02%) |
Nov 18, 2021 | 5.211 | 5.211 | 5.211 | 5.211 | 200 | -0.09(-1.68%) |
Nov 17, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 510 | +0.12(+2.32%) |
Nov 16, 2021 | 5.180 | 5.180 | 5.180 | 5.180 | 208 | +0.13(+2.57%) |
Nov 15, 2021 | 4.970 | 5.120 | 4.970 | 5.050 | 1,506 | +0.04(+0.70%) |
Nov 12, 2021 | 5.030 | 5.130 | 4.990 | 5.015 | 2,156 | -0.12(-2.24%) |
Nov 11, 2021 | 5.050 | 5.130 | 5.050 | 5.130 | 1,900 | -0.07(-1.35%) |
Nov 09, 2021 | 5.150 | 5.250 | 5.150 | 5.200 | 1,700 | -0.02(-0.38%) |
Nov 08, 2021 | 5.220 | 5.240 | 5.220 | 5.220 | 5,752 | -0.10(-1.79%) |
Nov 05, 2021 | 5.315 | 5.315 | 5.315 | 5.315 | 480 | -0.03(-0.65%) |
Nov 04, 2021 | 5.350 | 5.350 | 5.300 | 5.350 | 10,610 | +0.10(+1.90%) |
Nov 03, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +0.00(+0.00%) |