Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.653 | 4.597 | 4.634 | 23,522 | +0.01(+0.20%) | |
Jan 28, 2022 | 4.634 | 4.676 | 4.588 | 4.625 | 16,097 | +0.01(+0.20%) |
Jan 27, 2022 | 4.450 | 4.726 | 4.450 | 4.616 | 17,734 | +0.00(+0.00%) |
Jan 26, 2022 | 4.625 | 4.736 | 4.607 | 4.616 | 26,713 | +0.01(+0.20%) |
Jan 25, 2022 | 4.690 | 4.736 | 4.570 | 4.607 | 27,495 | -0.06(-1.19%) |
Jan 24, 2022 | 4.690 | 4.791 | 4.615 | 4.662 | 33,127 | -0.09(-1.94%) |
Jan 21, 2022 | 4.791 | 4.865 | 4.699 | 4.754 | 52,952 | -0.11(-2.27%) |
Jan 20, 2022 | 4.865 | 4.938 | 4.837 | 4.865 | 13,366 | -0.06(-1.12%) |
Jan 19, 2022 | 4.915 | 4.966 | 4.822 | 4.920 | 63,978 | -0.01(-0.19%) |
Jan 18, 2022 | 4.819 | 4.957 | 4.791 | 4.929 | 24,221 | +0.04(+0.75%) |
Jan 14, 2022 | 4.892 | 0 | -0.08(-1.67%) | |||
Jan 13, 2022 | 4.892 | 5.067 | 4.886 | 4.975 | 30,057 | +0.05(+0.93%) |
Jan 12, 2022 | 4.892 | 5.042 | 4.874 | 4.929 | 12,502 | +0.01(+0.19%) |
Jan 11, 2022 | 4.855 | 5.021 | 4.855 | 4.920 | 23,491 | -0.06(-1.11%) |
Jan 10, 2022 | 4.981 | 5.030 | 4.856 | 4.975 | 41,143 | +0.02(+0.37%) |
Jan 07, 2022 | 4.957 | 5.021 | 4.901 | 4.957 | 8,092 | -0.04(-0.74%) |
Jan 06, 2022 | 5.113 | 5.141 | 4.911 | 4.994 | 40,632 | -0.11(-2.17%) |
Jan 05, 2022 | 5.132 | 5.224 | 5.021 | 5.104 | 17,815 | +0.01(+0.18%) |
Jan 04, 2022 | 5.169 | 5.224 | 5.087 | 5.095 | 8,412 | -0.09(-1.78%) |
Jan 03, 2022 | 5.095 | 5.252 | 5.072 | 5.187 | 16,010 | +0.06(+1.08%) |
Dec 31, 2021 | 5.049 | 5.205 | 5.027 | 5.132 | 19,845 | +0.04(+0.72%) |
Dec 30, 2021 | 4.911 | 5.159 | 4.883 | 5.095 | 49,535 | +0.18(+3.56%) |
Dec 29, 2021 | 4.957 | 5.021 | 4.882 | 4.920 | 91,594 | -0.06(-1.29%) |
Dec 28, 2021 | 4.846 | 5.040 | 4.846 | 4.984 | 18,786 | +0.13(+2.66%) |
Dec 27, 2021 | 4.901 | 4.906 | 4.837 | 4.855 | 149,959 | -0.09(-1.86%) |
Dec 23, 2021 | 4.938 | 5.021 | 4.929 | 4.947 | 17,582 | +0.01(+0.19%) |
Dec 22, 2021 | 5.095 | 5.113 | 4.892 | 4.938 | 31,781 | -0.16(-3.07%) |
Dec 21, 2021 | 5.150 | 5.178 | 4.938 | 5.095 | 88,936 | -0.06(-1.07%) |
Dec 20, 2021 | 5.196 | 5.279 | 5.021 | 5.150 | 57,202 | -0.12(-2.27%) |
Dec 17, 2021 | 4.984 | 5.270 | 4.984 | 5.270 | 76,894 | +0.29(+5.93%) |
Dec 16, 2021 | 4.791 | 5.067 | 4.791 | 4.975 | 301,595 | +0.18(+3.85%) |
Dec 15, 2021 | 4.791 | 4.874 | 4.754 | 4.791 | 139,266 | +0.01(+0.19%) |
Dec 14, 2021 | 4.782 | 4.911 | 4.662 | 4.782 | 446,768 | -0.04(-0.76%) |
Dec 13, 2021 | 4.662 | 4.901 | 4.662 | 4.819 | 52,939 | +0.00(+0.00%) |
Dec 10, 2021 | 5.021 | 5.021 | 4.800 | 4.819 | 38,725 | -0.25(-4.91%) |
Dec 09, 2021 | 5.149 | 5.149 | 5.058 | 5.067 | 42,840 | -0.02(-0.36%) |
Dec 08, 2021 | 5.076 | 5.104 | 4.947 | 5.086 | 62,114 | +0.01(+0.18%) |
Dec 07, 2021 | 4.800 | 5.252 | 4.757 | 5.076 | 144,820 | +0.29(+5.96%) |
Dec 06, 2021 | 4.699 | 4.844 | 4.625 | 4.791 | 62,219 | +0.05(+0.97%) |
Dec 03, 2021 | 4.717 | 4.782 | 4.680 | 4.745 | 22,602 | +0.02(+0.39%) |
Dec 02, 2021 | 4.680 | 4.726 | 4.634 | 4.726 | 30,490 | +0.03(+0.59%) |
Dec 01, 2021 | 4.708 | 4.809 | 4.671 | 4.699 | 41,583 | -0.05(-0.97%) |
Nov 30, 2021 | 4.726 | 4.754 | 4.607 | 4.745 | 113,485 | +0.05(+0.98%) |
Nov 29, 2021 | 4.662 | 4.736 | 4.607 | 4.699 | 25,829 | +0.12(+2.62%) |
Nov 26, 2021 | 4.607 | 4.722 | 4.533 | 4.579 | 18,180 | -0.10(-2.17%) |
Nov 24, 2021 | 4.754 | 4.760 | 4.754 | 4.680 | 17,559 | -0.02(-0.39%) |
Nov 23, 2021 | 4.413 | 4.745 | 4.385 | 4.699 | 191,287 | +0.22(+4.94%) |
Nov 22, 2021 | 4.385 | 4.542 | 4.385 | 4.478 | 84,806 | +0.11(+2.53%) |
Nov 19, 2021 | 4.551 | 4.561 | 4.367 | 4.367 | 24,091 | -0.19(-4.24%) |
Nov 18, 2021 | 4.422 | 4.565 | 4.542 | 4.561 | 72,351 | +0.18(+4.21%) |
Nov 17, 2021 | 4.680 | 4.762 | 4.376 | 4.376 | 55,218 | -0.29(-6.13%) |
Nov 16, 2021 | 4.874 | 4.901 | 4.662 | 4.662 | 45,239 | -0.24(-4.89%) |
Nov 15, 2021 | 4.855 | 5.012 | 4.855 | 4.901 | 35,118 | +0.04(+0.76%) |
Nov 12, 2021 | 4.929 | 4.929 | 4.855 | 4.865 | 21,082 | -0.05(-0.94%) |
Nov 11, 2021 | 4.809 | 4.929 | 4.809 | 4.911 | 13,306 | +0.07(+1.52%) |
Nov 10, 2021 | 4.929 | 4.809 | 4.837 | 34,386 | -0.10(-2.05%) | |
Nov 09, 2021 | 4.975 | 5.056 | 4.929 | 4.938 | 19,965 | -0.03(-0.56%) |
Nov 08, 2021 | 5.086 | 5.086 | 4.901 | 4.966 | 46,089 | -0.12(-2.36%) |
Nov 05, 2021 | 5.178 | 5.205 | 5.067 | 5.086 | 30,205 | -0.09(-1.78%) |
Nov 04, 2021 | 4.920 | 5.205 | 4.708 | 5.178 | 108,470 | +0.60(+13.08%) |
Nov 03, 2021 | 4.616 | 4.634 | 4.551 | 4.579 | 53,842 | -0.04(-0.80%) |
Nov 02, 2021 | 4.551 | 4.625 | 4.496 | 4.616 | 51,750 | +0.07(+1.62%) |