Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.158 | 4.149 | 109,408 | +0.00(+0.00%) | ||
Jan 28, 2022 | 4.158 | 4.167 | 4.140 | 4.149 | 109,917 | -0.04(-0.85%) |
Jan 27, 2022 | 4.203 | 4.229 | 4.176 | 4.185 | 121,984 | -0.01(-0.21%) |
Jan 26, 2022 | 4.238 | 4.265 | 4.185 | 4.194 | 83,678 | -0.04(-1.05%) |
Jan 25, 2022 | 4.176 | 4.256 | 4.150 | 4.238 | 210,740 | +0.06(+1.50%) |
Jan 24, 2022 | 4.149 | 4.194 | 4.113 | 4.176 | 178,670 | -0.04(-1.06%) |
Jan 21, 2022 | 4.229 | 4.238 | 4.194 | 4.220 | 146,125 | -0.03(-0.63%) |
Jan 20, 2022 | 4.274 | 4.301 | 4.229 | 4.247 | 195,422 | -0.00(-0.11%) |
Jan 19, 2022 | 4.238 | 4.283 | 4.212 | 4.252 | 140,747 | +0.01(+0.32%) |
Jan 18, 2022 | 4.328 | 4.337 | 4.238 | 4.238 | 339,178 | -0.12(-2.71%) |
Jan 14, 2022 | 4.356 | 0 | -0.02(-0.41%) | |||
Jan 13, 2022 | 4.419 | 4.426 | 4.374 | 4.374 | 148,487 | -0.04(-0.81%) |
Jan 12, 2022 | 4.437 | 4.437 | 4.392 | 4.410 | 149,692 | +0.00(+0.00%) |
Jan 11, 2022 | 4.445 | 4.472 | 4.401 | 4.410 | 113,493 | -0.04(-1.00%) |
Jan 10, 2022 | 4.437 | 4.463 | 4.437 | 4.454 | 84,627 | +0.00(+0.00%) |
Jan 07, 2022 | 4.472 | 4.499 | 4.445 | 4.454 | 184,138 | +0.00(+0.00%) |
Jan 06, 2022 | 4.454 | 4.481 | 4.454 | 4.454 | 61,783 | +0.01(+0.20%) |
Jan 05, 2022 | 4.508 | 4.508 | 4.445 | 4.445 | 103,253 | -0.04(-0.80%) |
Jan 04, 2022 | 4.526 | 4.526 | 4.481 | 4.481 | 75,587 | -0.04(-0.79%) |
Jan 03, 2022 | 4.561 | 4.561 | 4.499 | 4.517 | 75,622 | -0.02(-0.39%) |
Dec 31, 2021 | 4.508 | 4.535 | 4.481 | 4.535 | 117,410 | +0.03(+0.59%) |
Dec 30, 2021 | 4.517 | 4.517 | 4.490 | 4.508 | 40,524 | +0.01(+0.20%) |
Dec 29, 2021 | 4.490 | 4.526 | 4.472 | 4.499 | 99,512 | +0.03(+0.60%) |
Dec 28, 2021 | 4.490 | 4.499 | 4.472 | 4.472 | 31,537 | -0.01(-0.12%) |
Dec 27, 2021 | 4.472 | 4.490 | 4.468 | 4.478 | 52,367 | +0.01(+0.32%) |
Dec 23, 2021 | 4.535 | 4.535 | 4.454 | 4.463 | 187,061 | -0.05(-1.18%) |
Dec 22, 2021 | 4.543 | 4.543 | 4.481 | 4.517 | 119,942 | -0.02(-0.39%) |
Dec 21, 2021 | 4.535 | 4.606 | 4.508 | 4.535 | 80,832 | +0.03(+0.59%) |
Dec 20, 2021 | 4.517 | 4.543 | 4.472 | 4.508 | 48,659 | -0.04(-0.98%) |
Dec 17, 2021 | 4.561 | 4.588 | 4.552 | 4.552 | 113,818 | +0.03(+0.59%) |
Dec 16, 2021 | 4.490 | 4.561 | 4.490 | 4.526 | 104,614 | +0.06(+1.40%) |
Dec 15, 2021 | 4.463 | 4.499 | 4.463 | 4.463 | 133,456 | -0.01(-0.20%) |
Dec 14, 2021 | 4.526 | 4.526 | 4.463 | 4.472 | 102,196 | -0.02(-0.43%) |
Dec 13, 2021 | 4.420 | 4.509 | 4.420 | 4.491 | 148,144 | +0.07(+1.61%) |
Dec 10, 2021 | 4.438 | 4.456 | 4.416 | 4.420 | 116,541 | +0.01(+0.20%) |
Dec 09, 2021 | 4.411 | 4.456 | 4.411 | 4.411 | 34,145 | +0.00(+0.00%) |
Dec 08, 2021 | 4.411 | 4.429 | 4.403 | 4.411 | 88,304 | +0.02(+0.40%) |
Dec 07, 2021 | 4.438 | 4.438 | 4.376 | 4.394 | 195,798 | -0.01(-0.20%) |
Dec 06, 2021 | 4.403 | 4.420 | 4.376 | 4.403 | 77,729 | +0.00(+0.00%) |
Dec 03, 2021 | 4.438 | 4.438 | 4.376 | 4.403 | 213,137 | -0.01(-0.20%) |
Dec 02, 2021 | 4.438 | 4.447 | 4.411 | 4.411 | 101,233 | -0.03(-0.60%) |
Dec 01, 2021 | 4.482 | 4.500 | 4.438 | 4.438 | 100,407 | -0.04(-0.79%) |
Nov 30, 2021 | 4.482 | 4.491 | 4.474 | 4.474 | 86,163 | +0.00(+0.00%) |
Nov 29, 2021 | 4.447 | 4.482 | 4.438 | 4.474 | 72,528 | +0.04(+0.80%) |
Nov 26, 2021 | 4.482 | 4.491 | 4.429 | 4.438 | 49,282 | -0.03(-0.60%) |
Nov 24, 2021 | 4.500 | 4.509 | 4.465 | 4.465 | 50,959 | -0.02(-0.40%) |
Nov 23, 2021 | 4.500 | 4.518 | 4.482 | 4.482 | 37,030 | -0.01(-0.20%) |
Nov 22, 2021 | 4.500 | 4.509 | 4.482 | 4.491 | 70,766 | +0.01(+0.20%) |
Nov 19, 2021 | 4.482 | 4.509 | 4.482 | 4.482 | 62,033 | -0.01(-0.20%) |
Nov 18, 2021 | 4.518 | 4.500 | 4.491 | 4.491 | 76,797 | -0.02(-0.39%) |
Nov 17, 2021 | 4.545 | 4.558 | 4.509 | 4.509 | 59,617 | -0.04(-0.78%) |
Nov 16, 2021 | 4.571 | 4.571 | 4.536 | 4.545 | 94,649 | -0.03(-0.61%) |
Nov 15, 2021 | 4.581 | 4.590 | 4.561 | 4.573 | 56,733 | +0.02(+0.39%) |
Nov 12, 2021 | 4.546 | 4.581 | 4.546 | 4.555 | 31,864 | +0.00(+0.00%) |
Nov 11, 2021 | 4.537 | 4.573 | 4.537 | 4.555 | 13,189 | +0.00(+0.00%) |
Nov 10, 2021 | 4.546 | 4.555 | 54,122 | -0.04(-0.77%) | ||
Nov 09, 2021 | 4.511 | 4.590 | 4.495 | 4.590 | 222,875 | +0.11(+2.37%) |
Nov 08, 2021 | 4.484 | 4.493 | 4.466 | 4.484 | 71,764 | +0.02(+0.40%) |
Nov 05, 2021 | 4.458 | 4.493 | 4.440 | 4.466 | 87,921 | +0.03(+0.60%) |
Nov 04, 2021 | 4.458 | 4.493 | 4.422 | 4.440 | 112,297 | +0.00(+0.00%) |
Nov 03, 2021 | 4.484 | 4.484 | 4.422 | 4.440 | 78,492 | -0.03(-0.59%) |
Nov 02, 2021 | 4.466 | 4.493 | 4.458 | 4.466 | 73,473 | +0.01(+0.20%) |