Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.630 | 4.575 | 4.612 | 23,636 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.612 | 4.653 | 4.566 | 4.603 | 16,175 | +0.01(+0.20%) |
Jan 27, 2022 | 4.428 | 4.704 | 4.428 | 4.594 | 17,820 | +0.00(+0.00%) |
Jan 26, 2022 | 4.603 | 4.713 | 4.584 | 4.594 | 26,843 | +0.01(+0.20%) |
Jan 25, 2022 | 4.667 | 4.713 | 4.548 | 4.584 | 27,628 | -0.06(-1.19%) |
Jan 24, 2022 | 4.667 | 4.768 | 4.593 | 4.639 | 33,288 | -0.09(-1.94%) |
Jan 21, 2022 | 4.768 | 4.841 | 4.676 | 4.731 | 53,209 | -0.11(-2.27%) |
Jan 20, 2022 | 4.841 | 4.914 | 4.814 | 4.841 | 13,431 | -0.06(-1.12%) |
Jan 19, 2022 | 4.891 | 4.942 | 4.799 | 4.896 | 64,289 | -0.01(-0.19%) |
Jan 18, 2022 | 4.795 | 4.933 | 4.768 | 4.905 | 24,339 | +0.04(+0.75%) |
Jan 14, 2022 | 4.869 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.869 | 5.043 | 4.862 | 4.951 | 30,203 | +0.05(+0.93%) |
Jan 12, 2022 | 4.869 | 5.018 | 4.850 | 4.905 | 12,563 | +0.01(+0.19%) |
Jan 11, 2022 | 4.832 | 4.997 | 4.832 | 4.896 | 23,605 | -0.06(-1.11%) |
Jan 10, 2022 | 4.957 | 5.006 | 4.832 | 4.951 | 41,342 | +0.02(+0.37%) |
Jan 07, 2022 | 4.933 | 4.996 | 4.878 | 4.933 | 8,132 | -0.04(-0.74%) |
Jan 06, 2022 | 5.089 | 5.116 | 4.887 | 4.969 | 40,830 | -0.11(-2.17%) |
Jan 05, 2022 | 5.107 | 5.199 | 4.997 | 5.079 | 17,902 | +0.01(+0.18%) |
Jan 04, 2022 | 5.144 | 5.199 | 5.062 | 5.070 | 8,453 | -0.09(-1.78%) |
Jan 03, 2022 | 5.070 | 5.226 | 5.047 | 5.162 | 16,088 | +0.06(+1.08%) |
Dec 31, 2021 | 5.024 | 5.180 | 5.002 | 5.107 | 19,941 | +0.04(+0.72%) |
Dec 30, 2021 | 4.887 | 5.134 | 4.859 | 5.070 | 49,775 | +0.17(+3.56%) |
Dec 29, 2021 | 4.933 | 4.997 | 4.858 | 4.896 | 92,039 | -0.06(-1.29%) |
Dec 28, 2021 | 4.823 | 5.016 | 4.823 | 4.960 | 18,877 | +0.13(+2.66%) |
Dec 27, 2021 | 4.878 | 4.882 | 4.814 | 4.832 | 150,687 | -0.09(-1.86%) |
Dec 23, 2021 | 4.914 | 4.997 | 4.905 | 4.924 | 17,667 | +0.01(+0.19%) |
Dec 22, 2021 | 5.070 | 5.089 | 4.869 | 4.914 | 31,935 | -0.16(-3.07%) |
Dec 21, 2021 | 5.125 | 5.153 | 4.914 | 5.070 | 89,368 | -0.06(-1.07%) |
Dec 20, 2021 | 5.171 | 5.254 | 4.997 | 5.125 | 57,480 | -0.12(-2.27%) |
Dec 17, 2021 | 4.960 | 5.244 | 4.960 | 5.244 | 77,268 | +0.29(+5.93%) |
Dec 16, 2021 | 4.768 | 5.043 | 4.768 | 4.951 | 303,060 | +0.18(+3.85%) |
Dec 15, 2021 | 4.768 | 4.850 | 4.731 | 4.768 | 139,942 | +0.01(+0.19%) |
Dec 14, 2021 | 4.759 | 4.887 | 4.639 | 4.759 | 448,938 | -0.04(-0.76%) |
Dec 13, 2021 | 4.639 | 4.878 | 4.639 | 4.795 | 53,196 | +0.00(+0.00%) |
Dec 10, 2021 | 4.997 | 4.997 | 4.777 | 4.795 | 38,913 | -0.25(-4.91%) |
Dec 09, 2021 | 5.124 | 5.124 | 5.034 | 5.043 | 43,048 | -0.02(-0.36%) |
Dec 08, 2021 | 5.052 | 5.079 | 4.924 | 5.061 | 62,415 | +0.01(+0.18%) |
Dec 07, 2021 | 4.777 | 5.226 | 4.734 | 5.052 | 145,523 | +0.28(+5.96%) |
Dec 06, 2021 | 4.676 | 4.820 | 4.603 | 4.768 | 62,521 | +0.05(+0.97%) |
Dec 03, 2021 | 4.694 | 4.759 | 4.658 | 4.722 | 22,712 | +0.02(+0.39%) |
Dec 02, 2021 | 4.658 | 4.704 | 4.612 | 4.704 | 30,639 | +0.03(+0.59%) |
Dec 01, 2021 | 4.685 | 4.786 | 4.649 | 4.676 | 41,785 | -0.05(-0.97%) |
Nov 30, 2021 | 4.704 | 4.731 | 4.584 | 4.722 | 114,036 | +0.05(+0.98%) |
Nov 29, 2021 | 4.639 | 4.713 | 4.584 | 4.676 | 25,954 | +0.12(+2.62%) |
Nov 26, 2021 | 4.584 | 4.699 | 4.511 | 4.557 | 18,268 | -0.10(-2.17%) |
Nov 24, 2021 | 4.731 | 4.737 | 4.731 | 4.658 | 17,644 | -0.02(-0.39%) |
Nov 23, 2021 | 4.392 | 4.722 | 4.364 | 4.676 | 192,215 | +0.22(+4.94%) |
Nov 22, 2021 | 4.364 | 4.520 | 4.364 | 4.456 | 85,218 | +0.11(+2.53%) |
Nov 19, 2021 | 4.529 | 4.539 | 4.346 | 4.346 | 24,208 | -0.19(-4.24%) |
Nov 18, 2021 | 4.401 | 4.543 | 4.520 | 4.539 | 72,702 | +0.18(+4.21%) |
Nov 17, 2021 | 4.658 | 4.739 | 4.355 | 4.355 | 55,486 | -0.28(-6.13%) |
Nov 16, 2021 | 4.850 | 4.878 | 4.639 | 4.639 | 45,459 | -0.24(-4.89%) |
Nov 15, 2021 | 4.832 | 4.988 | 4.832 | 4.878 | 35,288 | +0.04(+0.76%) |
Nov 12, 2021 | 4.905 | 4.905 | 4.832 | 4.841 | 21,185 | -0.05(-0.94%) |
Nov 11, 2021 | 4.786 | 4.905 | 4.786 | 4.887 | 13,371 | +0.07(+1.52%) |
Nov 10, 2021 | 4.905 | 4.786 | 4.814 | 34,553 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.951 | 5.032 | 4.905 | 4.914 | 20,062 | -0.03(-0.56%) |
Nov 08, 2021 | 5.061 | 5.061 | 4.878 | 4.942 | 46,313 | -0.12(-2.36%) |
Nov 05, 2021 | 5.153 | 5.180 | 5.043 | 5.061 | 30,352 | -0.09(-1.78%) |
Nov 04, 2021 | 4.896 | 5.180 | 4.685 | 5.153 | 108,996 | +0.60(+13.08%) |
Nov 03, 2021 | 4.594 | 4.612 | 4.529 | 4.557 | 54,103 | -0.04(-0.80%) |
Nov 02, 2021 | 4.529 | 4.603 | 4.474 | 4.594 | 52,001 | +0.07(+1.62%) |