Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.505 | 5.711 | 5.702 | 461,740 | +0.17(+3.05%) | |
Jan 28, 2022 | 5.468 | 5.533 | 5.416 | 5.533 | 560,327 | +0.12(+2.25%) |
Jan 27, 2022 | 5.440 | 5.496 | 5.388 | 5.411 | 855,568 | +0.07(+1.40%) |
Jan 26, 2022 | 5.430 | 5.458 | 5.308 | 5.337 | 650,330 | -0.04(-0.70%) |
Jan 25, 2022 | 5.308 | 5.421 | 5.234 | 5.374 | 634,943 | +0.02(+0.35%) |
Jan 24, 2022 | 5.243 | 5.355 | 5.121 | 5.355 | 1,093,027 | -0.09(-1.72%) |
Jan 21, 2022 | 5.543 | 5.585 | 5.435 | 5.449 | 689,518 | -0.17(-3.00%) |
Jan 20, 2022 | 5.683 | 5.785 | 5.617 | 5.617 | 540,581 | +0.05(+0.84%) |
Jan 19, 2022 | 5.617 | 5.660 | 5.561 | 5.571 | 644,464 | +0.01(+0.17%) |
Jan 18, 2022 | 5.571 | 5.646 | 5.547 | 5.561 | 449,322 | -0.04(-0.67%) |
Jan 14, 2022 | 5.599 | 0 | +0.08(+1.53%) | |||
Jan 13, 2022 | 5.608 | 5.636 | 5.514 | 5.514 | 648,008 | -0.22(-3.76%) |
Jan 12, 2022 | 5.870 | 5.917 | 5.683 | 5.730 | 870,444 | -0.20(-3.32%) |
Jan 11, 2022 | 5.655 | 5.955 | 5.655 | 5.926 | 3,107,868 | +0.65(+12.23%) |
Jan 10, 2022 | 5.206 | 5.294 | 5.168 | 5.280 | 414,158 | +0.00(+0.00%) |
Jan 07, 2022 | 5.224 | 5.304 | 5.215 | 5.280 | 366,544 | +0.01(+0.18%) |
Jan 06, 2022 | 5.243 | 5.318 | 5.196 | 5.271 | 459,604 | +0.02(+0.36%) |
Jan 05, 2022 | 5.374 | 5.407 | 5.243 | 5.252 | 658,099 | -0.11(-2.09%) |
Jan 04, 2022 | 5.327 | 5.411 | 5.327 | 5.365 | 734,928 | +0.09(+1.78%) |
Jan 03, 2022 | 5.224 | 5.280 | 5.196 | 5.271 | 590,700 | +0.06(+1.08%) |
Dec 31, 2021 | 5.196 | 5.271 | 5.196 | 5.215 | 461,010 | +0.01(+0.18%) |
Dec 30, 2021 | 5.140 | 5.224 | 5.140 | 5.206 | 732,610 | +0.12(+2.39%) |
Dec 29, 2021 | 5.093 | 5.112 | 5.037 | 5.084 | 936,641 | +0.04(+0.74%) |
Dec 28, 2021 | 5.000 | 5.065 | 4.995 | 5.046 | 436,818 | -0.02(-0.37%) |
Dec 27, 2021 | 4.962 | 5.074 | 4.925 | 5.065 | 512,160 | +0.07(+1.50%) |
Dec 23, 2021 | 5.046 | 5.046 | 4.962 | 4.990 | 683,077 | +0.13(+2.70%) |
Dec 22, 2021 | 4.878 | 4.887 | 4.831 | 4.859 | 1,172,313 | +0.15(+3.18%) |
Dec 21, 2021 | 4.569 | 4.733 | 4.569 | 4.709 | 799,894 | +0.26(+5.89%) |
Dec 20, 2021 | 4.457 | 4.503 | 4.400 | 4.447 | 685,503 | +0.00(+0.00%) |
Dec 17, 2021 | 4.269 | 4.471 | 4.232 | 4.447 | 1,182,183 | +0.35(+8.45%) |
Dec 16, 2021 | 4.204 | 4.232 | 4.101 | 4.101 | 424,995 | -0.03(-0.68%) |
Dec 15, 2021 | 4.119 | 4.138 | 4.040 | 4.129 | 663,639 | +0.05(+1.15%) |
Dec 14, 2021 | 4.176 | 4.218 | 4.082 | 4.082 | 633,308 | -0.10(-2.46%) |
Dec 13, 2021 | 4.241 | 4.241 | 4.119 | 4.185 | 789,756 | -0.15(-3.46%) |
Dec 10, 2021 | 4.344 | 4.382 | 4.316 | 4.335 | 541,947 | -0.07(-1.49%) |
Dec 09, 2021 | 4.428 | 4.466 | 4.382 | 4.400 | 331,118 | -0.03(-0.63%) |
Dec 08, 2021 | 4.447 | 4.485 | 4.382 | 4.428 | 590,005 | +0.04(+0.85%) |
Dec 07, 2021 | 4.354 | 4.466 | 4.347 | 4.391 | 514,478 | +0.11(+2.63%) |
Dec 06, 2021 | 4.091 | 4.307 | 4.054 | 4.279 | 1,226,778 | +0.01(+0.22%) |
Dec 03, 2021 | 4.400 | 4.410 | 4.241 | 4.269 | 1,470,413 | -0.15(-3.39%) |
Dec 02, 2021 | 4.344 | 4.433 | 4.283 | 4.419 | 1,165,173 | +0.09(+2.16%) |
Dec 01, 2021 | 4.513 | 4.531 | 4.288 | 4.325 | 661,305 | -0.13(-2.94%) |
Nov 30, 2021 | 4.335 | 4.466 | 4.269 | 4.457 | 2,065,413 | -0.22(-4.80%) |
Nov 29, 2021 | 4.756 | 4.761 | 4.625 | 4.681 | 504,225 | -0.14(-2.91%) |
Nov 26, 2021 | 4.934 | 4.953 | 4.775 | 4.822 | 468,900 | -0.15(-3.01%) |
Nov 24, 2021 | 4.897 | 4.981 | 4.868 | 4.971 | 308,843 | +0.04(+0.76%) |
Nov 23, 2021 | 4.953 | 5.000 | 4.906 | 4.934 | 554,543 | +0.07(+1.35%) |
Nov 22, 2021 | 4.962 | 4.981 | 4.868 | 4.868 | 380,441 | -0.12(-2.44%) |
Nov 19, 2021 | 5.009 | 5.056 | 4.943 | 4.990 | 490,562 | -0.05(-0.93%) |
Nov 18, 2021 | 5.103 | 5.037 | 5.014 | 5.037 | 758,464 | -0.03(-0.55%) |
Nov 17, 2021 | 5.112 | 5.149 | 5.060 | 5.065 | 570,878 | +0.05(+0.93%) |
Nov 16, 2021 | 5.065 | 5.093 | 5.018 | 5.018 | 372,043 | -0.02(-0.37%) |
Nov 15, 2021 | 5.103 | 5.112 | 5.018 | 5.037 | 328,308 | +0.02(+0.37%) |
Nov 12, 2021 | 5.028 | 5.046 | 4.981 | 5.018 | 464,657 | +0.05(+0.94%) |
Nov 11, 2021 | 4.971 | 5.009 | 4.953 | 4.971 | 271,120 | +0.03(+0.57%) |
Nov 10, 2021 | 5.140 | 4.934 | 4.943 | 536,154 | -0.12(-2.40%) | |
Nov 09, 2021 | 5.018 | 5.093 | 4.981 | 5.065 | 458,281 | +0.07(+1.31%) |
Nov 08, 2021 | 5.056 | 5.093 | 5.000 | 5.000 | 308,319 | -0.18(-3.44%) |
Nov 05, 2021 | 5.093 | 5.177 | 5.046 | 5.177 | 574,214 | +0.19(+3.75%) |
Nov 04, 2021 | 5.112 | 5.121 | 4.953 | 4.990 | 609,240 | -0.05(-0.93%) |
Nov 03, 2021 | 4.981 | 5.135 | 4.943 | 5.037 | 1,524,148 | +0.38(+8.25%) |
Nov 02, 2021 | 4.700 | 4.700 | 4.578 | 4.653 | 546,725 | -0.15(-3.12%) |