Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.305 | 4.313 | 32,653 | +0.03(+0.75%) | ||
Jan 28, 2022 | 4.297 | 4.343 | 4.273 | 4.281 | 23,820 | +0.02(+0.37%) |
Jan 27, 2022 | 4.353 | 4.353 | 4.257 | 4.265 | 19,897 | -0.05(-1.11%) |
Jan 26, 2022 | 4.401 | 4.488 | 4.250 | 4.313 | 45,970 | -0.09(-2.00%) |
Jan 25, 2022 | 4.313 | 4.401 | 4.313 | 4.401 | 12,087 | +0.05(+1.10%) |
Jan 24, 2022 | 4.321 | 4.398 | 4.234 | 4.353 | 83,187 | -0.02(-0.37%) |
Jan 21, 2022 | 4.473 | 4.568 | 4.329 | 4.369 | 51,007 | -0.08(-1.80%) |
Jan 20, 2022 | 4.513 | 4.612 | 4.449 | 4.449 | 43,393 | -0.11(-2.45%) |
Jan 19, 2022 | 4.609 | 4.633 | 4.489 | 4.561 | 18,325 | +0.07(+1.60%) |
Jan 18, 2022 | 4.697 | 4.697 | 4.473 | 4.489 | 53,462 | -0.10(-2.09%) |
Jan 14, 2022 | 4.585 | 0 | +0.08(+1.77%) | |||
Jan 13, 2022 | 4.633 | 4.745 | 4.473 | 4.505 | 64,594 | -0.10(-2.10%) |
Jan 12, 2022 | 4.529 | 4.641 | 4.529 | 4.602 | 21,002 | +0.08(+1.69%) |
Jan 11, 2022 | 4.665 | 4.665 | 4.473 | 4.525 | 56,958 | -0.08(-1.82%) |
Jan 10, 2022 | 4.673 | 4.673 | 4.593 | 4.609 | 39,998 | -0.01(-0.17%) |
Jan 07, 2022 | 4.625 | 4.633 | 4.577 | 4.617 | 12,807 | +0.05(+1.05%) |
Jan 06, 2022 | 4.553 | 4.593 | 4.481 | 4.569 | 17,491 | +0.03(+0.61%) |
Jan 05, 2022 | 4.545 | 4.561 | 4.510 | 4.541 | 45,798 | +0.04(+0.98%) |
Jan 04, 2022 | 4.473 | 4.553 | 4.473 | 4.497 | 35,166 | +0.02(+0.51%) |
Jan 03, 2022 | 4.369 | 4.553 | 4.369 | 4.474 | 60,025 | +0.08(+1.85%) |
Dec 31, 2021 | 4.553 | 4.553 | 4.305 | 4.393 | 128,248 | -0.16(-3.51%) |
Dec 30, 2021 | 4.505 | 4.621 | 4.497 | 4.553 | 87,049 | +0.01(+0.26%) |
Dec 29, 2021 | 4.494 | 4.643 | 4.494 | 4.541 | 39,878 | +0.05(+1.22%) |
Dec 28, 2021 | 4.611 | 4.650 | 4.486 | 4.486 | 130,730 | -0.05(-1.03%) |
Dec 27, 2021 | 4.760 | 4.807 | 4.533 | 4.533 | 109,412 | -0.24(-5.07%) |
Dec 23, 2021 | 4.760 | 4.815 | 4.729 | 4.776 | 57,892 | +0.02(+0.33%) |
Dec 22, 2021 | 4.674 | 4.783 | 4.635 | 4.760 | 60,399 | +0.07(+1.50%) |
Dec 21, 2021 | 4.705 | 4.705 | 4.635 | 4.690 | 27,244 | +0.02(+0.33%) |
Dec 20, 2021 | 4.674 | 4.682 | 4.588 | 4.674 | 14,552 | +0.00(+0.00%) |
Dec 17, 2021 | 4.619 | 4.674 | 4.572 | 4.674 | 39,652 | +0.05(+1.01%) |
Dec 16, 2021 | 4.502 | 4.674 | 4.502 | 4.627 | 35,297 | +0.05(+1.20%) |
Dec 15, 2021 | 4.596 | 4.666 | 4.502 | 4.572 | 36,133 | -0.04(-0.85%) |
Dec 14, 2021 | 4.604 | 4.666 | 4.494 | 4.611 | 37,724 | +0.07(+1.55%) |
Dec 13, 2021 | 4.533 | 4.674 | 4.472 | 4.541 | 107,425 | +0.01(+0.17%) |
Dec 10, 2021 | 4.564 | 4.674 | 4.525 | 4.533 | 31,423 | +0.02(+0.35%) |
Dec 09, 2021 | 4.424 | 4.572 | 4.424 | 4.518 | 47,657 | +0.09(+2.12%) |
Dec 08, 2021 | 4.471 | 4.567 | 4.383 | 4.424 | 23,347 | -0.07(-1.57%) |
Dec 07, 2021 | 4.518 | 4.611 | 4.494 | 4.494 | 50,018 | -0.02(-0.52%) |
Dec 06, 2021 | 4.486 | 4.533 | 4.377 | 4.518 | 40,249 | +0.02(+0.52%) |
Dec 03, 2021 | 4.432 | 4.494 | 4.385 | 4.494 | 38,553 | +0.13(+3.05%) |
Dec 02, 2021 | 4.260 | 4.361 | 4.260 | 4.361 | 59,051 | +0.17(+4.10%) |
Dec 01, 2021 | 4.393 | 4.439 | 4.166 | 4.189 | 71,631 | -0.15(-3.42%) |
Nov 30, 2021 | 4.510 | 4.522 | 4.307 | 4.338 | 87,183 | -0.20(-4.31%) |
Nov 29, 2021 | 4.596 | 4.596 | 4.482 | 4.533 | 53,822 | -0.06(-1.36%) |
Nov 26, 2021 | 4.572 | 4.596 | 4.561 | 4.596 | 24,465 | -0.01(-0.17%) |
Nov 24, 2021 | 4.533 | 4.604 | 4.533 | 4.604 | 54,165 | +0.04(+0.86%) |
Nov 23, 2021 | 4.619 | 4.643 | 4.542 | 4.564 | 31,834 | -0.01(-0.17%) |
Nov 22, 2021 | 4.604 | 4.643 | 4.549 | 4.572 | 74,998 | -0.03(-0.68%) |
Nov 19, 2021 | 4.666 | 4.697 | 4.604 | 4.604 | 103,330 | -0.06(-1.34%) |
Nov 18, 2021 | 4.697 | 4.682 | 4.666 | 4.666 | 67,843 | -0.08(-1.65%) |
Nov 17, 2021 | 4.807 | 4.846 | 4.690 | 4.744 | 82,728 | -0.02(-0.33%) |
Nov 16, 2021 | 4.799 | 4.810 | 4.733 | 4.760 | 67,396 | -0.04(-0.81%) |
Nov 15, 2021 | 4.877 | 4.877 | 4.736 | 4.799 | 60,550 | -0.01(-0.16%) |
Nov 12, 2021 | 4.854 | 4.862 | 4.768 | 4.807 | 42,289 | -0.02(-0.32%) |
Nov 11, 2021 | 4.908 | 4.924 | 4.815 | 4.822 | 88,402 | -0.09(-1.75%) |
Nov 09, 2021 | 4.807 | 4.908 | 4.776 | 4.908 | 76,381 | +0.12(+2.45%) |
Nov 08, 2021 | 4.854 | 4.864 | 4.768 | 4.791 | 61,056 | -0.03(-0.65%) |
Nov 05, 2021 | 4.862 | 4.930 | 4.760 | 4.822 | 71,437 | -0.02(-0.48%) |
Nov 04, 2021 | 4.885 | 4.885 | 4.799 | 4.846 | 46,354 | -0.01(-0.16%) |
Nov 03, 2021 | 4.963 | 4.994 | 4.815 | 4.854 | 82,187 | -0.12(-2.36%) |
Nov 02, 2021 | 4.987 | 4.987 | 4.908 | 4.971 | 45,945 | +0.02(+0.32%) |