Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.900 | 5.000 | 4.900 | 5.000 | 5,749 | +0.10(+2.04%) |
Jan 28, 2022 | 4.920 | 4.920 | 4.900 | 4.900 | 411 | +0.01(+0.20%) |
Jan 27, 2022 | 4.950 | 4.950 | 4.890 | 4.890 | 5,400 | -0.01(-0.20%) |
Jan 26, 2022 | 4.900 | 4.900 | 4.890 | 4.900 | 5,300 | +0.10(+2.08%) |
Jan 25, 2022 | 4.900 | 4.900 | 4.750 | 4.800 | 16,200 | -0.10(-2.04%) |
Jan 24, 2022 | 4.900 | 4.900 | 4.800 | 4.900 | 1,205 | -0.05(-1.01%) |
Jan 21, 2022 | 5.000 | 5.010 | 4.950 | 4.950 | 1,466 | -0.03(-0.60%) |
Jan 20, 2022 | 4.920 | 4.980 | 4.910 | 4.980 | 1,700 | +0.03(+0.61%) |
Jan 18, 2022 | 4.950 | 0 | +0.05(+1.02%) | |||
Jan 17, 2022 | 4.870 | 4.900 | 4.870 | 4.900 | 11,500 | +0.30(+6.52%) |
Jan 14, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 1,800 | +0.00(+0.00%) |
Jan 13, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 1,200 | +0.15(+3.37%) |
Jan 12, 2022 | 4.750 | 4.750 | 4.400 | 4.450 | 15,174 | -0.25(-5.32%) |
Jan 11, 2022 | 4.680 | 4.700 | 4.550 | 4.700 | 1,200 | +0.19(+4.21%) |
Jan 10, 2022 | 4.500 | 4.600 | 4.500 | 4.510 | 3,260 | -0.19(-4.04%) |
Jan 07, 2022 | 4.660 | 4.700 | 4.660 | 4.700 | 1,000 | +0.10(+2.17%) |
Jan 06, 2022 | 4.600 | 4.800 | 4.600 | 4.600 | 11,157 | +0.10(+2.22%) |
Jan 05, 2022 | 4.500 | 4.500 | 4.500 | 4.500 | 1,095 | -0.23(-4.86%) |
Jan 04, 2022 | 4.400 | 4.730 | 4.400 | 4.730 | 11,070 | +0.35(+7.99%) |
Dec 29, 2021 | 4.380 | 4.380 | 4.380 | 0 | +0.02(+0.46%) | |
Dec 24, 2021 | 4.360 | 4.360 | 4.360 | 0 | -0.09(-2.02%) | |
Dec 23, 2021 | 4.360 | 4.450 | 4.350 | 4.450 | 900 | +0.10(+2.30%) |
Dec 22, 2021 | 4.350 | 4.350 | 4.350 | 4.350 | 1,008 | -0.25(-5.43%) |
Dec 20, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.34(+7.98%) | |
Dec 17, 2021 | 4.550 | 4.550 | 4.260 | 4.260 | 4,301 | -0.64(-13.06%) |
Dec 16, 2021 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.00(+0.00%) |
Dec 15, 2021 | 4.740 | 4.900 | 4.700 | 4.900 | 4,763 | +0.20(+4.26%) |
Dec 14, 2021 | 4.440 | 4.700 | 4.440 | 4.700 | 17,851 | +0.25(+5.62%) |
Dec 13, 2021 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.09(+2.06%) |
Dec 10, 2021 | 4.530 | 4.530 | 4.350 | 4.360 | 2,026 | -0.49(-10.10%) |
Dec 08, 2021 | 4.850 | 4.850 | 4.850 | 63 | -0.15(-3.00%) | |
Dec 07, 2021 | 4.990 | 5.000 | 4.990 | 5.000 | 3,150 | -0.05(-0.99%) |
Dec 06, 2021 | 4.990 | 5.050 | 4.700 | 5.050 | 70,051 | +0.05(+1.00%) |
Dec 03, 2021 | 4.610 | 5.010 | 4.610 | 5.000 | 20,201 | +0.00(+0.00%) |
Dec 02, 2021 | 5.000 | 5.010 | 5.000 | 5.000 | 10,500 | +0.00(+0.00%) |
Dec 01, 2021 | 5.000 | 5.180 | 5.000 | 5.000 | 9,939 | -0.10(-1.96%) |
Nov 30, 2021 | 5.190 | 5.190 | 5.010 | 5.100 | 21,300 | +0.00(+0.00%) |
Nov 29, 2021 | 5.000 | 5.100 | 5.000 | 5.100 | 56,270 | +0.20(+4.08%) |
Nov 26, 2021 | 4.990 | 5.000 | 4.890 | 4.900 | 6,511 | -0.20(-3.92%) |
Nov 25, 2021 | 5.250 | 5.250 | 4.990 | 5.100 | 10,332 | -0.15(-2.86%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.960 | 5.250 | 18,700 | +0.15(+2.94%) |
Nov 23, 2021 | 4.870 | 5.100 | 4.850 | 5.100 | 16,958 | +0.10(+2.00%) |
Nov 22, 2021 | 5.010 | 5.050 | 5.000 | 5.000 | 5,863 | +0.06(+1.21%) |
Nov 19, 2021 | 4.720 | 5.000 | 4.720 | 4.940 | 1,402 | -0.20(-3.89%) |
Nov 18, 2021 | 5.000 | 5.140 | 5.140 | 5.140 | 14,463 | -0.01(-0.19%) |
Nov 17, 2021 | 4.990 | 5.150 | 4.990 | 5.150 | 4,276 | +0.25(+5.10%) |
Nov 16, 2021 | 4.660 | 4.910 | 4.660 | 4.900 | 5,604 | -0.03(-0.61%) |
Nov 15, 2021 | 4.710 | 5.160 | 4.700 | 4.930 | 9,900 | +0.23(+4.89%) |
Nov 12, 2021 | 4.510 | 4.700 | 4.510 | 4.700 | 1,963 | +0.03(+0.64%) |
Nov 11, 2021 | 4.520 | 4.720 | 4.520 | 4.670 | 7,800 | -0.10(-2.10%) |
Nov 10, 2021 | 4.750 | 4.770 | 4,006 | -0.28(-5.54%) | ||
Nov 09, 2021 | 5.000 | 5.060 | 5.000 | 5.050 | 3,063 | -0.15(-2.88%) |
Nov 08, 2021 | 5.150 | 5.200 | 5.150 | 5.200 | 2,200 | -0.05(-0.95%) |
Nov 05, 2021 | 5.250 | 5.250 | 5.060 | 5.250 | 1,938 | -0.05(-0.94%) |
Nov 04, 2021 | 5.490 | 5.500 | 5.300 | 5.300 | 3,856 | -0.20(-3.64%) |
Nov 03, 2021 | 4.950 | 5.850 | 4.950 | 5.500 | 42,311 | +0.55(+11.11%) |
Nov 02, 2021 | 4.690 | 5.000 | 4.690 | 4.950 | 27,097 | +0.45(+10.00%) |