Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.170 | 5.310 | 5.290 | 1,654,496 | +0.04(+0.76%) | |
Jan 28, 2022 | 5.150 | 5.240 | 5.025 | 5.250 | 1,772,296 | +0.10(+1.94%) |
Jan 27, 2022 | 5.240 | 5.275 | 5.110 | 5.150 | 2,295,060 | -0.07(-1.34%) |
Jan 26, 2022 | 5.390 | 5.485 | 5.140 | 5.220 | 1,492,486 | -0.08(-1.51%) |
Jan 25, 2022 | 5.220 | 5.385 | 5.120 | 5.300 | 1,539,698 | +0.02(+0.38%) |
Jan 24, 2022 | 5.060 | 5.310 | 4.905 | 5.280 | 2,976,733 | +0.08(+1.54%) |
Jan 21, 2022 | 5.250 | 5.305 | 5.100 | 5.200 | 2,653,896 | -0.06(-1.14%) |
Jan 20, 2022 | 5.350 | 5.470 | 5.240 | 5.260 | 1,457,406 | -0.06(-1.13%) |
Jan 19, 2022 | 5.480 | 5.615 | 5.320 | 5.320 | 3,065,445 | -0.17(-3.10%) |
Jan 18, 2022 | 5.360 | 5.520 | 5.360 | 5.490 | 2,254,121 | +0.08(+1.48%) |
Jan 14, 2022 | 5.410 | 0 | +0.12(+2.27%) | |||
Jan 13, 2022 | 5.310 | 5.375 | 5.250 | 5.290 | 2,156,694 | +0.04(+0.76%) |
Jan 12, 2022 | 5.390 | 5.440 | 5.240 | 5.250 | 1,863,269 | -0.14(-2.60%) |
Jan 11, 2022 | 5.050 | 5.430 | 5.012 | 5.390 | 3,186,871 | +0.29(+5.69%) |
Jan 10, 2022 | 5.240 | 5.275 | 5.051 | 5.100 | 4,610,832 | -0.15(-2.86%) |
Jan 07, 2022 | 5.260 | 5.330 | 5.215 | 5.250 | 1,755,194 | +0.00(+0.00%) |
Jan 06, 2022 | 5.230 | 5.335 | 5.210 | 5.250 | 3,078,179 | +0.02(+0.38%) |
Jan 05, 2022 | 5.410 | 5.450 | 5.205 | 5.230 | 2,436,471 | -0.18(-3.33%) |
Jan 04, 2022 | 5.350 | 5.480 | 5.340 | 5.410 | 3,219,445 | +0.10(+1.88%) |
Jan 03, 2022 | 5.200 | 5.400 | 5.170 | 5.310 | 2,499,338 | +0.15(+2.91%) |
Dec 31, 2021 | 5.090 | 5.220 | 5.090 | 5.160 | 2,062,458 | +0.04(+0.78%) |
Dec 30, 2021 | 4.980 | 5.220 | 4.980 | 5.120 | 1,946,877 | +0.04(+0.79%) |
Dec 29, 2021 | 5.130 | 5.130 | 4.995 | 5.080 | 972,421 | -0.03(-0.59%) |
Dec 28, 2021 | 5.120 | 5.230 | 5.085 | 5.110 | 898,845 | -0.02(-0.39%) |
Dec 27, 2021 | 5.160 | 5.175 | 5.050 | 5.130 | 670,993 | -0.04(-0.77%) |
Dec 23, 2021 | 5.170 | 5.210 | 5.105 | 5.170 | 3,832,794 | +0.04(+0.78%) |
Dec 22, 2021 | 5.000 | 5.130 | 4.950 | 5.130 | 1,389,828 | +0.09(+1.79%) |
Dec 21, 2021 | 4.760 | 5.080 | 4.760 | 5.040 | 1,489,912 | +0.32(+6.78%) |
Dec 20, 2021 | 4.830 | 4.860 | 4.645 | 4.720 | 3,212,787 | -0.20(-4.07%) |
Dec 17, 2021 | 4.780 | 4.970 | 4.650 | 4.920 | 3,497,642 | +0.07(+1.44%) |
Dec 16, 2021 | 5.050 | 5.140 | 4.830 | 4.850 | 4,168,515 | -0.19(-3.77%) |
Dec 15, 2021 | 5.200 | 5.240 | 4.900 | 5.040 | 4,602,739 | -0.16(-3.08%) |
Dec 14, 2021 | 5.440 | 5.455 | 5.200 | 5.200 | 4,599,054 | -0.28(-5.11%) |
Dec 13, 2021 | 5.530 | 5.585 | 5.410 | 5.480 | 1,954,378 | -0.11(-1.97%) |
Dec 10, 2021 | 5.920 | 5.950 | 5.580 | 5.590 | 3,097,576 | -0.28(-4.77%) |
Dec 09, 2021 | 5.980 | 6.040 | 5.855 | 5.870 | 1,626,037 | -0.08(-1.34%) |
Dec 08, 2021 | 5.950 | 6.080 | 5.880 | 5.950 | 1,290,090 | -0.02(-0.34%) |
Dec 07, 2021 | 6.010 | 6.175 | 5.940 | 5.970 | 1,155,223 | +0.02(+0.34%) |
Dec 06, 2021 | 5.880 | 6.035 | 5.785 | 5.950 | 4,745,537 | +0.14(+2.41%) |
Dec 03, 2021 | 6.020 | 6.040 | 5.730 | 5.810 | 2,213,984 | -0.17(-2.84%) |
Dec 02, 2021 | 5.760 | 6.005 | 5.650 | 5.980 | 1,494,205 | +0.29(+5.10%) |
Dec 01, 2021 | 6.000 | 6.060 | 5.640 | 5.690 | 6,090,149 | -0.17(-2.90%) |
Nov 30, 2021 | 6.240 | 6.300 | 5.840 | 5.860 | 6,260,028 | -0.44(-6.98%) |
Nov 29, 2021 | 6.430 | 6.460 | 6.210 | 6.300 | 4,146,903 | -0.03(-0.47%) |
Nov 26, 2021 | 6.240 | 6.360 | 5.985 | 6.330 | 5,430,856 | -0.22(-3.36%) |
Nov 24, 2021 | 6.450 | 6.590 | 6.370 | 6.550 | 1,705,673 | +0.10(+1.55%) |
Nov 23, 2021 | 6.370 | 6.510 | 6.350 | 6.450 | 1,921,216 | +0.05(+0.78%) |
Nov 22, 2021 | 6.660 | 6.680 | 6.390 | 6.400 | 1,652,264 | -0.25(-3.76%) |
Nov 19, 2021 | 6.830 | 6.921 | 6.580 | 6.650 | 2,096,467 | -0.22(-3.20%) |
Nov 18, 2021 | 7.010 | 6.890 | 6.800 | 6.870 | 2,001,575 | -0.13(-1.86%) |
Nov 17, 2021 | 6.920 | 7.010 | 6.800 | 7.000 | 1,237,967 | +0.08(+1.16%) |
Nov 16, 2021 | 6.930 | 6.962 | 6.770 | 6.920 | 1,407,527 | -0.04(-0.57%) |
Nov 15, 2021 | 7.200 | 7.200 | 6.910 | 6.960 | 1,788,480 | -0.21(-2.93%) |
Nov 12, 2021 | 7.070 | 7.335 | 7.030 | 7.170 | 2,366,841 | +0.10(+1.41%) |
Nov 11, 2021 | 7.150 | 7.150 | 6.960 | 7.070 | 1,788,156 | -0.07(-0.98%) |
Nov 10, 2021 | 7.170 | 7.140 | 2,039,922 | -0.04(-0.56%) | ||
Nov 09, 2021 | 7.260 | 7.475 | 7.180 | 7.180 | 2,216,614 | -0.11(-1.51%) |
Nov 08, 2021 | 7.620 | 7.700 | 7.250 | 7.290 | 3,278,267 | -0.28(-3.70%) |
Nov 05, 2021 | 6.820 | 7.650 | 6.790 | 7.570 | 8,198,731 | +0.95(+14.35%) |
Nov 04, 2021 | 6.750 | 6.860 | 6.600 | 6.620 | 2,697,427 | -0.01(-0.15%) |
Nov 03, 2021 | 6.500 | 6.830 | 6.500 | 6.630 | 3,080,534 | +0.04(+0.61%) |
Nov 02, 2021 | 6.840 | 7.080 | 6.520 | 6.590 | 2,286,183 | -0.27(-3.94%) |