Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.071 | 4.138 | 4.096 | 2,454,874 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.138 | 4.180 | 4.020 | 4.130 | 1,566,659 | -0.04(-1.01%) |
Jan 27, 2022 | 4.121 | 4.264 | 4.113 | 4.171 | 2,057,586 | +0.08(+1.84%) |
Jan 26, 2022 | 4.113 | 4.209 | 4.046 | 4.096 | 2,283,778 | +0.03(+0.83%) |
Jan 25, 2022 | 3.953 | 4.096 | 3.886 | 4.062 | 2,884,565 | +0.06(+1.47%) |
Jan 24, 2022 | 4.096 | 4.096 | 3.819 | 4.004 | 5,985,165 | -0.13(-3.25%) |
Jan 21, 2022 | 4.306 | 4.306 | 4.121 | 4.138 | 3,341,142 | -0.18(-4.09%) |
Jan 20, 2022 | 4.448 | 4.495 | 4.306 | 4.314 | 1,429,481 | -0.12(-2.65%) |
Jan 19, 2022 | 4.490 | 4.507 | 4.423 | 4.432 | 1,564,383 | -0.04(-0.94%) |
Jan 18, 2022 | 4.650 | 4.658 | 4.465 | 4.474 | 1,898,964 | -0.23(-4.82%) |
Jan 14, 2022 | 4.700 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 4.734 | 4.767 | 4.625 | 4.675 | 2,132,112 | -0.06(-1.24%) |
Jan 12, 2022 | 4.658 | 4.751 | 4.642 | 4.734 | 1,985,095 | +0.12(+2.55%) |
Jan 11, 2022 | 4.532 | 4.671 | 4.524 | 4.616 | 2,508,041 | +0.11(+2.42%) |
Jan 10, 2022 | 4.448 | 4.507 | 4.365 | 4.507 | 1,493,418 | +0.03(+0.56%) |
Jan 07, 2022 | 4.448 | 4.490 | 4.398 | 4.482 | 1,437,378 | +0.07(+1.52%) |
Jan 06, 2022 | 4.457 | 4.532 | 4.407 | 4.415 | 1,017,689 | -0.03(-0.75%) |
Jan 05, 2022 | 4.583 | 4.679 | 4.448 | 4.448 | 1,921,710 | -0.13(-2.93%) |
Jan 04, 2022 | 4.583 | 4.658 | 4.524 | 4.583 | 2,799,239 | +0.07(+1.49%) |
Jan 03, 2022 | 4.398 | 4.524 | 4.377 | 4.516 | 2,028,787 | +0.16(+3.66%) |
Dec 31, 2021 | 4.323 | 4.365 | 4.276 | 4.356 | 1,393,308 | +0.02(+0.39%) |
Dec 30, 2021 | 4.314 | 4.398 | 4.302 | 4.339 | 1,579,918 | +0.05(+1.17%) |
Dec 29, 2021 | 4.407 | 4.432 | 4.289 | 4.289 | 1,993,687 | -0.10(-2.29%) |
Dec 28, 2021 | 4.415 | 4.482 | 4.380 | 4.390 | 1,484,194 | -0.03(-0.57%) |
Dec 27, 2021 | 4.407 | 4.440 | 4.365 | 4.415 | 1,406,997 | +0.01(+0.19%) |
Dec 23, 2021 | 4.482 | 4.482 | 4.356 | 4.407 | 1,134,127 | -0.06(-1.32%) |
Dec 22, 2021 | 4.457 | 4.465 | 4.365 | 4.465 | 1,662,462 | +0.04(+0.95%) |
Dec 21, 2021 | 4.432 | 4.469 | 4.411 | 4.423 | 829,238 | +0.02(+0.38%) |
Dec 20, 2021 | 4.331 | 4.415 | 4.289 | 4.407 | 1,691,400 | +0.00(+0.00%) |
Dec 17, 2021 | 4.423 | 4.474 | 4.331 | 4.407 | 2,713,469 | -0.04(-0.94%) |
Dec 16, 2021 | 4.499 | 4.541 | 4.415 | 4.448 | 1,337,581 | +0.00(+0.00%) |
Dec 15, 2021 | 4.482 | 4.482 | 4.314 | 4.448 | 2,078,212 | -0.03(-0.75%) |
Dec 14, 2021 | 4.490 | 4.537 | 4.465 | 4.482 | 1,499,569 | -0.06(-1.29%) |
Dec 13, 2021 | 4.566 | 4.583 | 4.482 | 4.541 | 1,514,332 | -0.06(-1.28%) |
Dec 10, 2021 | 4.600 | 4.653 | 4.566 | 4.600 | 745,708 | +0.02(+0.37%) |
Dec 09, 2021 | 4.650 | 4.667 | 4.541 | 4.583 | 2,730,073 | -0.18(-3.70%) |
Dec 08, 2021 | 4.717 | 4.788 | 4.658 | 4.759 | 1,452,649 | +0.04(+0.89%) |
Dec 07, 2021 | 4.633 | 4.751 | 4.600 | 4.717 | 2,848,422 | +0.17(+3.69%) |
Dec 06, 2021 | 4.432 | 4.566 | 4.331 | 4.549 | 2,459,215 | +0.16(+3.63%) |
Dec 03, 2021 | 4.465 | 4.474 | 4.344 | 4.390 | 1,984,558 | -0.08(-1.69%) |
Dec 02, 2021 | 4.407 | 4.545 | 4.381 | 4.465 | 3,078,226 | +0.10(+2.31%) |
Dec 01, 2021 | 4.709 | 4.742 | 4.352 | 4.365 | 3,215,645 | -0.29(-6.31%) |
Nov 30, 2021 | 4.600 | 4.688 | 4.541 | 4.658 | 3,310,979 | +0.04(+0.91%) |
Nov 29, 2021 | 4.734 | 4.763 | 4.608 | 4.616 | 1,452,771 | -0.08(-1.61%) |
Nov 26, 2021 | 4.667 | 4.759 | 4.574 | 4.692 | 1,976,608 | -0.15(-3.12%) |
Nov 24, 2021 | 4.684 | 4.860 | 4.684 | 4.843 | 1,824,372 | +0.18(+3.96%) |
Nov 23, 2021 | 4.725 | 4.763 | 4.629 | 4.658 | 1,993,465 | -0.08(-1.60%) |
Nov 22, 2021 | 4.751 | 4.839 | 4.700 | 4.734 | 1,741,180 | -0.05(-1.05%) |
Nov 19, 2021 | 4.759 | 4.893 | 4.734 | 4.784 | 3,024,065 | -0.04(-0.87%) |
Nov 18, 2021 | 4.877 | 4.960 | 4.793 | 4.826 | 2,964,096 | -0.08(-1.71%) |
Nov 17, 2021 | 4.935 | 5.053 | 4.893 | 4.910 | 1,840,293 | -0.03(-0.68%) |
Nov 16, 2021 | 5.086 | 5.095 | 4.893 | 4.944 | 1,915,072 | -0.16(-3.12%) |
Nov 15, 2021 | 5.263 | 5.263 | 5.044 | 5.103 | 1,954,664 | -0.17(-3.18%) |
Nov 12, 2021 | 5.146 | 5.296 | 5.095 | 5.271 | 1,507,801 | +0.02(+0.32%) |
Nov 11, 2021 | 5.162 | 5.284 | 5.154 | 5.254 | 1,922,878 | +0.08(+1.45%) |
Nov 10, 2021 | 5.221 | 5.179 | 1,636,472 | -0.03(-0.64%) | ||
Nov 09, 2021 | 5.171 | 5.246 | 5.120 | 5.212 | 1,522,316 | +0.03(+0.48%) |
Nov 08, 2021 | 5.363 | 5.363 | 5.179 | 5.187 | 2,262,983 | -0.06(-1.12%) |
Nov 05, 2021 | 5.346 | 5.346 | 5.179 | 5.246 | 2,435,547 | -0.07(-1.26%) |
Nov 04, 2021 | 5.397 | 5.480 | 5.267 | 5.313 | 2,245,269 | -0.08(-1.40%) |
Nov 03, 2021 | 5.313 | 5.422 | 5.221 | 5.388 | 2,441,263 | +0.03(+0.63%) |
Nov 02, 2021 | 5.505 | 5.522 | 5.346 | 5.355 | 2,163,253 | -0.18(-3.18%) |