Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.223 | 5.368 | 5.368 | 1,100,549 | +0.10(+1.95%) | |
Jan 28, 2022 | 5.317 | 5.351 | 5.253 | 5.266 | 1,223,975 | -0.09(-1.60%) |
Jan 27, 2022 | 5.480 | 5.561 | 5.334 | 5.351 | 2,352,959 | +0.09(+1.79%) |
Jan 26, 2022 | 5.249 | 5.308 | 5.193 | 5.257 | 1,654,677 | +0.00(+0.00%) |
Jan 25, 2022 | 4.992 | 5.274 | 4.957 | 5.257 | 2,085,569 | +0.35(+7.16%) |
Jan 24, 2022 | 4.880 | 4.923 | 4.795 | 4.906 | 1,413,191 | -0.05(-1.04%) |
Jan 21, 2022 | 5.009 | 5.107 | 4.949 | 4.957 | 1,493,360 | +0.02(+0.35%) |
Jan 20, 2022 | 4.975 | 5.009 | 4.923 | 4.940 | 1,064,504 | -0.05(-1.03%) |
Jan 19, 2022 | 4.983 | 5.052 | 4.940 | 4.992 | 1,052,459 | +0.13(+2.64%) |
Jan 18, 2022 | 4.923 | 4.945 | 4.786 | 4.863 | 1,746,356 | -0.10(-2.07%) |
Jan 14, 2022 | 4.966 | 0 | +0.05(+1.05%) | |||
Jan 13, 2022 | 4.803 | 5.017 | 4.778 | 4.915 | 1,535,389 | +0.15(+3.05%) |
Jan 12, 2022 | 4.769 | 4.825 | 4.718 | 4.769 | 1,534,090 | -0.07(-1.42%) |
Jan 11, 2022 | 4.769 | 4.838 | 4.743 | 4.838 | 887,691 | +0.06(+1.25%) |
Jan 10, 2022 | 4.778 | 4.795 | 4.718 | 4.778 | 1,037,878 | +0.03(+0.59%) |
Jan 07, 2022 | 4.698 | 4.767 | 4.681 | 4.750 | 1,500,302 | +0.07(+1.46%) |
Jan 06, 2022 | 4.664 | 4.716 | 4.622 | 4.681 | 787,238 | +0.08(+1.67%) |
Jan 05, 2022 | 4.673 | 4.733 | 4.592 | 4.604 | 977,116 | -0.06(-1.28%) |
Jan 04, 2022 | 4.639 | 4.775 | 4.622 | 4.664 | 1,312,686 | +0.03(+0.55%) |
Jan 03, 2022 | 4.596 | 4.639 | 4.555 | 4.639 | 1,137,143 | +0.05(+1.12%) |
Dec 31, 2021 | 4.587 | 4.626 | 4.553 | 4.587 | 581,802 | +0.00(+0.00%) |
Dec 30, 2021 | 4.570 | 4.630 | 4.570 | 4.587 | 497,633 | +0.04(+0.94%) |
Dec 29, 2021 | 4.673 | 4.673 | 4.532 | 4.545 | 578,213 | -0.12(-2.56%) |
Dec 28, 2021 | 4.639 | 4.681 | 4.622 | 4.664 | 792,871 | +0.00(+0.00%) |
Dec 27, 2021 | 4.630 | 4.664 | 4.587 | 4.664 | 681,949 | +0.09(+1.87%) |
Dec 23, 2021 | 4.536 | 4.604 | 4.536 | 4.579 | 985,968 | +0.03(+0.75%) |
Dec 22, 2021 | 4.434 | 4.562 | 4.429 | 4.545 | 1,207,968 | +0.08(+1.72%) |
Dec 21, 2021 | 4.528 | 4.557 | 4.468 | 4.468 | 1,243,165 | -0.06(-1.32%) |
Dec 20, 2021 | 4.587 | 4.596 | 4.509 | 4.528 | 1,002,143 | -0.20(-4.16%) |
Dec 17, 2021 | 4.741 | 4.767 | 4.703 | 4.724 | 3,273,286 | -0.09(-1.78%) |
Dec 16, 2021 | 4.767 | 4.861 | 4.724 | 4.809 | 813,637 | +0.06(+1.26%) |
Dec 15, 2021 | 4.698 | 4.784 | 4.647 | 4.750 | 1,324,136 | +0.04(+0.91%) |
Dec 14, 2021 | 4.827 | 4.918 | 4.690 | 4.707 | 1,099,979 | -0.01(-0.18%) |
Dec 13, 2021 | 4.886 | 4.895 | 4.716 | 4.716 | 1,194,660 | -0.12(-2.47%) |
Dec 10, 2021 | 4.895 | 4.895 | 4.767 | 4.835 | 956,866 | -0.02(-0.35%) |
Dec 09, 2021 | 4.963 | 4.972 | 4.827 | 4.852 | 544,707 | -0.21(-4.05%) |
Dec 08, 2021 | 5.014 | 5.083 | 5.006 | 5.057 | 550,868 | +0.04(+0.85%) |
Dec 07, 2021 | 5.023 | 5.040 | 4.972 | 5.014 | 807,529 | +0.00(+0.00%) |
Dec 06, 2021 | 4.972 | 5.113 | 4.938 | 5.014 | 993,525 | -0.01(-0.17%) |
Dec 03, 2021 | 5.143 | 5.168 | 4.985 | 5.023 | 898,879 | -0.03(-0.68%) |
Dec 02, 2021 | 4.989 | 5.074 | 4.989 | 5.057 | 1,340,809 | +0.21(+4.41%) |
Dec 01, 2021 | 5.040 | 5.057 | 4.844 | 4.844 | 1,102,749 | -0.13(-2.58%) |
Nov 30, 2021 | 5.117 | 5.143 | 4.903 | 4.972 | 1,464,731 | -0.11(-2.18%) |
Nov 29, 2021 | 5.194 | 5.207 | 5.036 | 5.083 | 1,015,258 | -0.07(-1.33%) |
Nov 26, 2021 | 5.207 | 5.207 | 5.091 | 5.151 | 764,967 | -0.14(-2.58%) |
Nov 24, 2021 | 5.185 | 5.296 | 5.160 | 5.288 | 784,841 | +0.09(+1.64%) |
Nov 23, 2021 | 5.168 | 5.224 | 5.091 | 5.202 | 739,836 | +0.04(+0.83%) |
Nov 22, 2021 | 5.254 | 5.313 | 5.151 | 5.160 | 817,606 | -0.03(-0.66%) |
Nov 19, 2021 | 5.288 | 5.305 | 5.168 | 5.194 | 713,284 | -0.06(-1.14%) |
Nov 18, 2021 | 5.279 | 5.271 | 5.245 | 5.254 | 566,936 | -0.03(-0.65%) |
Nov 17, 2021 | 5.288 | 5.322 | 5.237 | 5.288 | 841,540 | +0.02(+0.32%) |
Nov 16, 2021 | 5.365 | 5.365 | 5.220 | 5.271 | 1,205,069 | -0.15(-2.83%) |
Nov 15, 2021 | 5.459 | 5.493 | 5.425 | 5.425 | 538,694 | -0.01(-0.16%) |
Nov 12, 2021 | 5.433 | 5.450 | 5.348 | 5.433 | 581,418 | -0.03(-0.47%) |
Nov 11, 2021 | 5.476 | 5.578 | 5.425 | 5.459 | 712,900 | +0.07(+1.27%) |
Nov 10, 2021 | 5.279 | 5.390 | 1,000,527 | +0.15(+2.77%) | ||
Nov 09, 2021 | 5.288 | 5.335 | 5.185 | 5.245 | 997,703 | +0.01(+0.16%) |
Nov 08, 2021 | 5.228 | 5.313 | 5.198 | 5.237 | 923,846 | -0.04(-0.81%) |
Nov 05, 2021 | 5.254 | 5.352 | 5.224 | 5.279 | 1,125,766 | +0.14(+2.71%) |
Nov 04, 2021 | 5.357 | 5.357 | 5.119 | 5.140 | 1,596,227 | -0.28(-5.08%) |
Nov 03, 2021 | 5.240 | 5.482 | 5.215 | 5.415 | 1,207,971 | +0.24(+4.68%) |
Nov 02, 2021 | 5.290 | 5.290 | 5.165 | 5.173 | 699,794 | -0.12(-2.21%) |