Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.640 | 4.745 | 4.727 | 17,814,816 | +0.13(+2.86%) | |
Jan 28, 2022 | 4.640 | 4.640 | 4.508 | 4.596 | 18,709,796 | -0.05(-1.13%) |
Jan 27, 2022 | 4.701 | 4.815 | 4.648 | 4.648 | 20,546,836 | -0.13(-2.75%) |
Jan 26, 2022 | 4.964 | 4.985 | 4.727 | 4.780 | 27,967,372 | -0.17(-3.36%) |
Jan 25, 2022 | 4.850 | 4.946 | 4.789 | 4.946 | 23,103,472 | +0.03(+0.53%) |
Jan 24, 2022 | 4.859 | 4.933 | 4.710 | 4.920 | 32,237,832 | -0.03(-0.53%) |
Jan 21, 2022 | 5.086 | 5.130 | 4.907 | 4.946 | 22,880,556 | -0.14(-2.75%) |
Jan 20, 2022 | 5.217 | 5.239 | 5.077 | 5.086 | 22,176,118 | -0.09(-1.69%) |
Jan 19, 2022 | 4.885 | 5.252 | 4.841 | 5.174 | 34,426,568 | +0.38(+7.85%) |
Jan 18, 2022 | 4.885 | 4.920 | 4.745 | 4.797 | 24,003,896 | -0.10(-1.97%) |
Jan 14, 2022 | 4.894 | 0 | -0.07(-1.41%) | |||
Jan 13, 2022 | 5.034 | 5.086 | 4.955 | 4.964 | 11,950,444 | -0.10(-1.90%) |
Jan 12, 2022 | 4.964 | 5.060 | 4.946 | 5.060 | 15,831,682 | +0.09(+1.76%) |
Jan 11, 2022 | 4.850 | 4.972 | 4.832 | 4.972 | 13,353,456 | +0.11(+2.34%) |
Jan 10, 2022 | 4.727 | 4.867 | 4.675 | 4.859 | 16,050,529 | +0.09(+1.83%) |
Jan 07, 2022 | 4.762 | 4.797 | 4.692 | 4.771 | 14,902,062 | +0.08(+1.68%) |
Jan 06, 2022 | 4.824 | 4.838 | 4.683 | 4.692 | 25,413,698 | -0.21(-4.29%) |
Jan 05, 2022 | 5.016 | 5.077 | 4.894 | 4.902 | 20,992,682 | -0.08(-1.58%) |
Jan 04, 2022 | 4.972 | 5.069 | 4.946 | 4.981 | 19,448,500 | +0.03(+0.53%) |
Jan 03, 2022 | 5.025 | 5.025 | 4.867 | 4.955 | 12,643,689 | -0.13(-2.58%) |
Dec 31, 2021 | 5.051 | 5.104 | 5.034 | 5.086 | 8,606,884 | +0.05(+1.04%) |
Dec 30, 2021 | 4.946 | 5.051 | 4.929 | 5.034 | 12,007,016 | +0.11(+2.13%) |
Dec 29, 2021 | 4.832 | 5.007 | 4.826 | 4.929 | 16,170,635 | +0.03(+0.54%) |
Dec 28, 2021 | 4.859 | 4.999 | 4.850 | 4.902 | 10,965,171 | +0.04(+0.90%) |
Dec 27, 2021 | 4.841 | 4.920 | 4.815 | 4.859 | 8,380,083 | -0.02(-0.36%) |
Dec 23, 2021 | 4.911 | 4.920 | 4.845 | 4.876 | 13,338,374 | -0.02(-0.36%) |
Dec 22, 2021 | 4.859 | 4.920 | 4.771 | 4.894 | 17,445,304 | +0.03(+0.54%) |
Dec 21, 2021 | 4.902 | 4.924 | 4.789 | 4.867 | 17,375,644 | -0.01(-0.18%) |
Dec 20, 2021 | 4.797 | 4.902 | 4.701 | 4.876 | 21,513,322 | +0.02(+0.36%) |
Dec 17, 2021 | 4.762 | 4.929 | 4.745 | 4.859 | 39,511,564 | +0.12(+2.59%) |
Dec 16, 2021 | 4.517 | 4.753 | 4.504 | 4.736 | 31,156,222 | +0.32(+7.34%) |
Dec 15, 2021 | 4.421 | 4.447 | 4.290 | 4.412 | 26,091,164 | -0.04(-0.79%) |
Dec 14, 2021 | 4.491 | 4.570 | 4.438 | 4.447 | 19,520,786 | -0.11(-2.31%) |
Dec 13, 2021 | 4.648 | 4.710 | 4.535 | 4.552 | 28,674,828 | -0.11(-2.44%) |
Dec 10, 2021 | 4.675 | 4.701 | 4.587 | 4.666 | 25,618,852 | +0.05(+1.14%) |
Dec 09, 2021 | 4.876 | 4.872 | 4.570 | 4.613 | 54,690,992 | -0.54(-10.53%) |
Dec 08, 2021 | 5.191 | 5.213 | 5.086 | 5.156 | 16,900,466 | -0.04(-0.84%) |
Dec 07, 2021 | 5.209 | 5.305 | 5.200 | 5.200 | 14,076,208 | +0.00(+0.00%) |
Dec 06, 2021 | 5.077 | 5.209 | 5.038 | 5.200 | 12,819,754 | +0.09(+1.71%) |
Dec 03, 2021 | 5.095 | 5.147 | 5.042 | 5.112 | 13,813,444 | +0.04(+0.69%) |
Dec 02, 2021 | 5.086 | 5.112 | 4.990 | 5.077 | 16,553,744 | -0.02(-0.34%) |
Dec 01, 2021 | 5.323 | 5.375 | 5.086 | 5.095 | 21,480,666 | -0.11(-2.18%) |
Nov 30, 2021 | 5.314 | 5.489 | 5.200 | 5.209 | 30,851,058 | -0.04(-0.70%) |
Nov 29, 2021 | 5.237 | 5.280 | 5.107 | 5.245 | 23,383,170 | -0.06(-1.14%) |
Nov 26, 2021 | 5.453 | 5.453 | 5.193 | 5.306 | 13,485,033 | -0.09(-1.61%) |
Nov 24, 2021 | 5.436 | 5.457 | 5.340 | 5.392 | 13,920,853 | -0.10(-1.89%) |
Nov 23, 2021 | 5.548 | 5.604 | 5.401 | 5.496 | 17,537,458 | -0.18(-3.20%) |
Nov 22, 2021 | 5.652 | 5.765 | 5.574 | 5.678 | 13,099,814 | -0.10(-1.65%) |
Nov 19, 2021 | 5.894 | 5.920 | 5.713 | 5.773 | 13,891,282 | -0.13(-2.20%) |
Nov 18, 2021 | 5.981 | 5.903 | 5.868 | 5.903 | 11,451,371 | -0.12(-2.01%) |
Nov 17, 2021 | 6.033 | 6.119 | 5.968 | 6.024 | 13,522,842 | +0.09(+1.46%) |
Nov 16, 2021 | 6.067 | 6.171 | 5.912 | 5.938 | 16,698,967 | -0.14(-2.28%) |
Nov 15, 2021 | 5.990 | 6.093 | 5.938 | 6.076 | 12,794,891 | +0.07(+1.15%) |
Nov 12, 2021 | 5.808 | 6.033 | 5.773 | 6.007 | 21,889,110 | +0.13(+2.21%) |
Nov 11, 2021 | 5.799 | 5.920 | 5.652 | 5.877 | 22,728,400 | +0.20(+3.51%) |
Nov 10, 2021 | 5.548 | 5.678 | 26,208,984 | +0.28(+5.13%) | ||
Nov 09, 2021 | 5.436 | 5.444 | 5.327 | 5.401 | 20,489,788 | -0.03(-0.48%) |
Nov 08, 2021 | 5.427 | 5.444 | 5.353 | 5.427 | 15,250,876 | +0.05(+0.97%) |
Nov 05, 2021 | 5.219 | 5.379 | 5.193 | 5.375 | 15,606,757 | +0.17(+3.33%) |
Nov 04, 2021 | 5.288 | 5.362 | 5.176 | 5.202 | 14,685,641 | -0.02(-0.33%) |
Nov 03, 2021 | 5.089 | 5.228 | 5.037 | 5.219 | 12,609,364 | +0.05(+1.00%) |
Nov 02, 2021 | 5.150 | 5.167 | 5.063 | 5.167 | 11,128,603 | +0.00(+0.00%) |