Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.700 | 4.830 | 100,079 | +0.12(+2.55%) | ||
Jan 28, 2022 | 4.590 | 4.770 | 4.590 | 4.710 | 33,908 | +0.04(+0.86%) |
Jan 27, 2022 | 4.820 | 4.850 | 4.590 | 4.670 | 86,261 | -0.12(-2.51%) |
Jan 26, 2022 | 4.910 | 4.980 | 4.740 | 4.790 | 40,880 | -0.05(-1.03%) |
Jan 25, 2022 | 4.660 | 5.050 | 4.660 | 4.840 | 76,362 | +0.03(+0.62%) |
Jan 24, 2022 | 4.900 | 4.920 | 4.560 | 4.810 | 108,745 | -0.19(-3.80%) |
Jan 21, 2022 | 4.990 | 5.086 | 4.920 | 5.000 | 62,148 | -0.08(-1.57%) |
Jan 20, 2022 | 5.030 | 5.220 | 4.960 | 5.080 | 53,300 | +0.10(+2.01%) |
Jan 19, 2022 | 4.960 | 5.450 | 4.960 | 4.980 | 848,158 | +0.07(+1.43%) |
Jan 18, 2022 | 4.980 | 5.140 | 4.900 | 4.910 | 45,100 | -0.17(-3.35%) |
Jan 14, 2022 | 5.080 | 0 | -0.16(-3.05%) | |||
Jan 13, 2022 | 5.270 | 5.310 | 5.145 | 5.240 | 35,675 | +0.00(+0.00%) |
Jan 12, 2022 | 5.290 | 5.440 | 5.136 | 5.240 | 36,776 | -0.03(-0.57%) |
Jan 11, 2022 | 5.340 | 5.490 | 5.170 | 5.270 | 181,781 | -0.08(-1.50%) |
Jan 10, 2022 | 5.230 | 5.410 | 5.108 | 5.350 | 418,785 | +0.01(+0.19%) |
Jan 07, 2022 | 5.330 | 5.480 | 5.260 | 5.340 | 61,262 | +0.00(+0.00%) |
Jan 06, 2022 | 5.120 | 5.350 | 5.050 | 5.340 | 62,904 | +0.18(+3.49%) |
Jan 05, 2022 | 5.430 | 5.430 | 5.150 | 5.160 | 1,044,800 | -0.28(-5.15%) |
Jan 04, 2022 | 5.360 | 5.480 | 5.240 | 5.440 | 60,098 | +0.04(+0.74%) |
Jan 03, 2022 | 5.370 | 5.480 | 5.280 | 5.400 | 344,621 | +0.08(+1.50%) |
Dec 31, 2021 | 5.380 | 5.430 | 5.290 | 5.320 | 83,945 | -0.08(-1.48%) |
Dec 30, 2021 | 5.400 | 5.600 | 5.360 | 5.400 | 102,725 | +0.02(+0.37%) |
Dec 29, 2021 | 5.390 | 5.450 | 5.290 | 5.380 | 35,338 | -0.02(-0.37%) |
Dec 28, 2021 | 5.420 | 5.530 | 5.250 | 5.400 | 63,484 | -0.02(-0.37%) |
Dec 27, 2021 | 5.420 | 5.660 | 5.240 | 5.420 | 292,230 | +0.01(+0.18%) |
Dec 23, 2021 | 5.510 | 5.582 | 5.410 | 5.410 | 58,398 | -0.10(-1.81%) |
Dec 22, 2021 | 5.550 | 5.700 | 5.370 | 5.510 | 331,506 | +0.10(+1.85%) |
Dec 21, 2021 | 5.440 | 5.500 | 5.260 | 5.410 | 142,918 | +0.06(+1.12%) |
Dec 20, 2021 | 4.880 | 5.410 | 4.810 | 5.350 | 525,203 | +0.30(+5.94%) |
Dec 17, 2021 | 4.450 | 5.510 | 4.450 | 5.050 | 2,366,987 | +0.82(+19.39%) |
Dec 16, 2021 | 4.510 | 4.610 | 4.150 | 4.230 | 158,704 | -0.19(-4.30%) |
Dec 15, 2021 | 4.440 | 4.742 | 4.000 | 4.420 | 244,016 | -0.08(-1.78%) |
Dec 14, 2021 | 4.160 | 4.530 | 4.060 | 4.500 | 1,626,631 | +0.27(+6.38%) |
Dec 13, 2021 | 4.520 | 4.750 | 4.070 | 4.230 | 473,833 | -0.29(-6.42%) |
Dec 10, 2021 | 4.590 | 4.640 | 4.395 | 4.520 | 66,760 | -0.03(-0.66%) |
Dec 09, 2021 | 4.880 | 4.890 | 4.550 | 4.550 | 86,545 | -0.39(-7.89%) |
Dec 08, 2021 | 4.800 | 5.010 | 4.580 | 4.940 | 138,177 | +0.39(+8.57%) |
Dec 07, 2021 | 4.400 | 4.630 | 4.330 | 4.550 | 341,494 | +0.18(+4.12%) |
Dec 06, 2021 | 4.260 | 4.570 | 4.170 | 4.370 | 110,036 | +0.11(+2.58%) |
Dec 03, 2021 | 4.500 | 4.690 | 4.200 | 4.260 | 125,777 | -0.28(-6.17%) |
Dec 02, 2021 | 4.390 | 4.830 | 4.350 | 4.540 | 60,403 | +0.14(+3.18%) |
Dec 01, 2021 | 4.700 | 4.710 | 4.380 | 4.400 | 71,221 | -0.21(-4.56%) |
Nov 30, 2021 | 4.710 | 4.869 | 4.570 | 4.610 | 39,717 | -0.17(-3.56%) |
Nov 29, 2021 | 4.940 | 5.105 | 4.750 | 4.780 | 99,587 | -0.06(-1.24%) |
Nov 26, 2021 | 4.820 | 5.320 | 4.700 | 4.840 | 38,450 | -0.09(-1.83%) |
Nov 24, 2021 | 4.840 | 5.030 | 4.840 | 4.930 | 51,331 | +0.01(+0.20%) |
Nov 23, 2021 | 4.840 | 4.950 | 4.660 | 4.920 | 71,401 | +0.04(+0.82%) |
Nov 22, 2021 | 4.990 | 5.080 | 4.820 | 4.880 | 105,751 | -0.12(-2.40%) |
Nov 19, 2021 | 5.120 | 5.170 | 4.980 | 5.000 | 90,481 | -0.13(-2.53%) |
Nov 18, 2021 | 5.670 | 5.230 | 5.130 | 5.130 | 200,984 | -0.12(-2.29%) |
Nov 17, 2021 | 5.680 | 5.750 | 5.150 | 5.250 | 127,013 | -0.50(-8.70%) |
Nov 16, 2021 | 5.540 | 5.800 | 5.500 | 5.750 | 146,111 | +0.28(+5.12%) |
Nov 15, 2021 | 5.450 | 5.530 | 5.390 | 5.470 | 26,174 | -0.02(-0.36%) |
Nov 12, 2021 | 5.360 | 5.500 | 5.360 | 5.490 | 67,723 | +0.21(+3.98%) |
Nov 11, 2021 | 5.680 | 5.680 | 5.240 | 5.280 | 135,696 | -0.40(-7.04%) |
Nov 10, 2021 | 5.750 | 5.680 | 81,078 | -0.15(-2.57%) | ||
Nov 09, 2021 | 5.860 | 6.000 | 5.810 | 5.830 | 42,541 | -0.10(-1.69%) |
Nov 08, 2021 | 5.980 | 6.150 | 5.850 | 5.930 | 99,218 | -0.03(-0.50%) |
Nov 05, 2021 | 6.050 | 6.290 | 5.910 | 5.960 | 143,852 | -0.10(-1.65%) |
Nov 04, 2021 | 6.430 | 6.450 | 5.700 | 6.060 | 196,040 | -0.39(-6.05%) |
Nov 03, 2021 | 6.350 | 6.970 | 6.325 | 6.450 | 809,957 | +0.08(+1.26%) |
Nov 02, 2021 | 5.680 | 6.430 | 5.680 | 6.370 | 1,033,620 | +0.66(+11.56%) |