Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.550 | 4.730 | 4.690 | 5,639,006 | +0.22(+4.92%) | |
Jan 28, 2022 | 4.450 | 4.500 | 4.305 | 4.470 | 3,544,391 | -0.04(-0.89%) |
Jan 27, 2022 | 4.650 | 4.750 | 4.480 | 4.510 | 4,204,954 | -0.25(-5.25%) |
Jan 26, 2022 | 5.030 | 5.085 | 4.720 | 4.760 | 4,715,463 | -0.27(-5.37%) |
Jan 25, 2022 | 4.910 | 5.076 | 4.770 | 5.030 | 4,010,765 | +0.06(+1.21%) |
Jan 24, 2022 | 5.030 | 5.025 | 4.730 | 4.970 | 5,136,148 | -0.11(-2.17%) |
Jan 21, 2022 | 5.310 | 5.335 | 5.050 | 5.080 | 4,696,450 | -0.22(-4.15%) |
Jan 20, 2022 | 5.460 | 5.540 | 5.290 | 5.300 | 4,803,107 | -0.14(-2.57%) |
Jan 19, 2022 | 5.090 | 5.500 | 5.070 | 5.440 | 7,174,826 | +0.43(+8.58%) |
Jan 18, 2022 | 5.120 | 5.330 | 5.000 | 5.010 | 7,205,955 | -0.08(-1.57%) |
Jan 14, 2022 | 5.090 | 0 | -0.10(-1.93%) | |||
Jan 13, 2022 | 5.220 | 5.370 | 5.180 | 5.190 | 3,513,242 | -0.08(-1.52%) |
Jan 12, 2022 | 5.210 | 5.320 | 5.090 | 5.270 | 4,193,207 | +0.11(+2.13%) |
Jan 11, 2022 | 4.960 | 5.160 | 4.830 | 5.160 | 4,088,229 | +0.22(+4.45%) |
Jan 10, 2022 | 4.840 | 4.940 | 4.730 | 4.940 | 3,618,529 | +0.09(+1.86%) |
Jan 07, 2022 | 4.820 | 4.940 | 4.735 | 4.850 | 3,670,119 | +0.03(+0.62%) |
Jan 06, 2022 | 5.000 | 5.110 | 4.820 | 4.820 | 3,723,137 | -0.26(-5.12%) |
Jan 05, 2022 | 5.390 | 5.530 | 5.070 | 5.080 | 4,720,769 | -0.21(-3.97%) |
Jan 04, 2022 | 5.140 | 5.390 | 5.130 | 5.290 | 4,814,201 | +0.19(+3.73%) |
Jan 03, 2022 | 5.000 | 5.115 | 4.950 | 5.100 | 4,263,406 | +0.06(+1.19%) |
Dec 31, 2021 | 5.030 | 5.100 | 4.915 | 5.040 | 3,025,845 | +0.04(+0.80%) |
Dec 30, 2021 | 4.860 | 5.095 | 4.860 | 5.000 | 3,778,992 | +0.13(+2.67%) |
Dec 29, 2021 | 5.040 | 5.040 | 4.810 | 4.870 | 4,258,539 | -0.21(-4.13%) |
Dec 28, 2021 | 5.120 | 5.220 | 5.070 | 5.080 | 3,315,001 | -0.02(-0.39%) |
Dec 27, 2021 | 5.180 | 5.190 | 5.060 | 5.100 | 3,188,442 | -0.07(-1.35%) |
Dec 23, 2021 | 5.160 | 5.250 | 5.070 | 5.170 | 2,261,137 | -0.01(-0.19%) |
Dec 22, 2021 | 5.140 | 5.180 | 5.025 | 5.180 | 2,022,473 | +0.07(+1.37%) |
Dec 21, 2021 | 5.010 | 5.180 | 4.990 | 5.110 | 4,245,408 | +0.17(+3.44%) |
Dec 20, 2021 | 4.880 | 4.960 | 4.810 | 4.940 | 3,781,115 | +0.00(+0.00%) |
Dec 17, 2021 | 5.060 | 5.120 | 4.905 | 4.940 | 12,051,175 | -0.06(-1.20%) |
Dec 16, 2021 | 4.940 | 5.080 | 4.880 | 5.000 | 7,426,300 | +0.22(+4.60%) |
Dec 15, 2021 | 4.840 | 4.880 | 4.560 | 4.780 | 6,608,200 | -0.06(-1.24%) |
Dec 14, 2021 | 5.050 | 5.130 | 4.840 | 4.840 | 3,936,721 | -0.30(-5.84%) |
Dec 13, 2021 | 5.110 | 5.250 | 5.070 | 5.140 | 4,122,388 | +0.02(+0.39%) |
Dec 10, 2021 | 5.240 | 5.270 | 5.080 | 5.120 | 3,543,763 | -0.04(-0.78%) |
Dec 09, 2021 | 5.390 | 5.400 | 5.150 | 5.160 | 3,925,940 | -0.36(-6.52%) |
Dec 08, 2021 | 5.560 | 5.605 | 5.470 | 5.520 | 2,556,456 | +0.00(+0.00%) |
Dec 07, 2021 | 5.350 | 5.595 | 5.270 | 5.520 | 6,357,672 | +0.19(+3.56%) |
Dec 06, 2021 | 5.110 | 5.410 | 5.039 | 5.330 | 11,179,525 | +0.13(+2.50%) |
Dec 03, 2021 | 5.240 | 5.310 | 5.050 | 5.200 | 5,314,687 | -0.04(-0.76%) |
Dec 02, 2021 | 5.270 | 5.320 | 5.000 | 5.240 | 7,513,781 | -0.04(-0.76%) |
Dec 01, 2021 | 5.820 | 5.890 | 5.280 | 5.280 | 6,459,402 | -0.32(-5.71%) |
Nov 30, 2021 | 5.700 | 5.829 | 5.445 | 5.600 | 7,707,383 | -0.07(-1.23%) |
Nov 29, 2021 | 5.730 | 5.750 | 5.510 | 5.670 | 5,251,260 | -0.06(-1.05%) |
Nov 26, 2021 | 5.980 | 6.010 | 5.580 | 5.730 | 3,708,208 | -0.29(-4.82%) |
Nov 24, 2021 | 6.000 | 6.110 | 5.930 | 6.020 | 4,019,212 | -0.01(-0.17%) |
Nov 23, 2021 | 6.050 | 6.200 | 5.980 | 6.030 | 3,685,778 | -0.16(-2.58%) |
Nov 22, 2021 | 6.250 | 6.390 | 6.040 | 6.190 | 3,389,012 | -0.21(-3.28%) |
Nov 19, 2021 | 6.610 | 6.675 | 6.370 | 6.400 | 2,876,112 | -0.23(-3.47%) |
Nov 18, 2021 | 6.560 | 6.630 | 6.560 | 6.630 | 3,560,908 | -0.05(-0.75%) |
Nov 17, 2021 | 6.890 | 6.950 | 6.660 | 6.680 | 4,636,574 | -0.12(-1.76%) |
Nov 16, 2021 | 7.050 | 7.050 | 6.780 | 6.800 | 3,335,342 | -0.21(-3.00%) |
Nov 15, 2021 | 7.160 | 7.160 | 6.920 | 7.010 | 2,859,796 | -0.14(-1.96%) |
Nov 12, 2021 | 7.060 | 7.280 | 6.985 | 7.150 | 3,088,287 | -0.04(-0.56%) |
Nov 11, 2021 | 7.280 | 7.320 | 7.040 | 7.190 | 6,410,641 | +0.14(+1.99%) |
Nov 10, 2021 | 7.230 | 7.040 | 7.050 | 6,502,353 | +0.11(+1.59%) | |
Nov 09, 2021 | 7.080 | 7.090 | 6.740 | 6.940 | 4,209,679 | -0.15(-2.12%) |
Nov 08, 2021 | 7.070 | 7.190 | 6.935 | 7.090 | 3,317,316 | +0.15(+2.16%) |
Nov 05, 2021 | 6.830 | 6.950 | 6.660 | 6.940 | 3,714,784 | +0.16(+2.36%) |
Nov 04, 2021 | 7.150 | 7.261 | 6.760 | 6.780 | 4,735,220 | -0.14(-2.02%) |
Nov 03, 2021 | 6.550 | 6.960 | 6.525 | 6.920 | 3,166,164 | +0.21(+3.13%) |
Nov 02, 2021 | 6.750 | 6.755 | 6.470 | 6.710 | 3,126,563 | -0.10(-1.47%) |