Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.686 | 4.894 | 4.894 | 7,430,086 | +0.23(+4.86%) | |
Jan 28, 2022 | 4.548 | 4.652 | 4.519 | 4.667 | 6,572,886 | +0.04(+0.85%) |
Jan 27, 2022 | 4.765 | 4.844 | 4.627 | 4.627 | 7,933,363 | -0.25(-5.06%) |
Jan 26, 2022 | 5.052 | 5.190 | 4.805 | 4.874 | 9,498,064 | -0.26(-5.00%) |
Jan 25, 2022 | 5.022 | 5.180 | 4.968 | 5.130 | 8,490,965 | +0.03(+0.58%) |
Jan 24, 2022 | 5.160 | 5.180 | 4.844 | 5.101 | 9,027,966 | -0.16(-3.00%) |
Jan 21, 2022 | 5.545 | 5.574 | 5.239 | 5.259 | 7,737,207 | -0.24(-4.31%) |
Jan 20, 2022 | 5.732 | 5.831 | 5.496 | 5.496 | 11,293,389 | -0.21(-3.63%) |
Jan 19, 2022 | 5.229 | 5.792 | 5.200 | 5.703 | 15,668,310 | +0.60(+11.80%) |
Jan 18, 2022 | 5.081 | 5.259 | 5.022 | 5.101 | 10,421,541 | +0.09(+1.77%) |
Jan 14, 2022 | 5.012 | 0 | -0.14(-2.68%) | |||
Jan 13, 2022 | 5.150 | 5.298 | 5.111 | 5.150 | 6,846,299 | +0.01(+0.19%) |
Jan 12, 2022 | 5.071 | 5.160 | 5.022 | 5.140 | 5,167,082 | +0.10(+1.96%) |
Jan 11, 2022 | 4.884 | 5.042 | 4.756 | 5.042 | 5,794,357 | +0.19(+3.86%) |
Jan 10, 2022 | 4.775 | 4.854 | 4.677 | 4.854 | 6,693,230 | +0.05(+1.03%) |
Jan 07, 2022 | 4.795 | 4.884 | 4.680 | 4.805 | 6,800,894 | +0.00(+0.00%) |
Jan 06, 2022 | 4.884 | 4.982 | 4.785 | 4.805 | 6,405,503 | -0.21(-4.13%) |
Jan 05, 2022 | 5.140 | 5.308 | 4.992 | 5.012 | 6,728,340 | -0.08(-1.55%) |
Jan 04, 2022 | 5.150 | 5.209 | 5.076 | 5.091 | 5,711,799 | +0.00(+0.00%) |
Jan 03, 2022 | 5.061 | 5.175 | 5.042 | 5.091 | 4,784,176 | -0.06(-1.15%) |
Dec 31, 2021 | 5.111 | 5.170 | 5.052 | 5.150 | 3,716,200 | +0.07(+1.36%) |
Dec 30, 2021 | 4.982 | 5.160 | 4.963 | 5.081 | 4,846,667 | +0.10(+1.98%) |
Dec 29, 2021 | 5.081 | 5.091 | 4.904 | 4.982 | 5,349,072 | -0.16(-3.07%) |
Dec 28, 2021 | 5.170 | 5.278 | 5.130 | 5.140 | 4,178,448 | -0.04(-0.76%) |
Dec 27, 2021 | 5.200 | 5.259 | 5.130 | 5.180 | 4,145,018 | -0.02(-0.38%) |
Dec 23, 2021 | 5.209 | 5.288 | 5.140 | 5.200 | 8,184,752 | -0.02(-0.38%) |
Dec 22, 2021 | 5.170 | 5.219 | 5.091 | 5.219 | 3,719,963 | +0.06(+1.15%) |
Dec 21, 2021 | 5.052 | 5.180 | 5.002 | 5.160 | 6,070,004 | +0.22(+4.39%) |
Dec 20, 2021 | 4.844 | 4.963 | 4.805 | 4.943 | 5,679,187 | +0.01(+0.20%) |
Dec 17, 2021 | 4.973 | 5.022 | 4.864 | 4.933 | 13,543,581 | -0.02(-0.40%) |
Dec 16, 2021 | 4.894 | 5.032 | 4.795 | 4.953 | 12,402,508 | +0.27(+5.68%) |
Dec 15, 2021 | 4.716 | 4.721 | 4.440 | 4.686 | 20,192,002 | -0.04(-0.83%) |
Dec 14, 2021 | 4.785 | 4.933 | 4.716 | 4.726 | 9,079,594 | -0.20(-4.01%) |
Dec 13, 2021 | 4.992 | 5.056 | 4.874 | 4.923 | 5,692,718 | -0.08(-1.58%) |
Dec 10, 2021 | 5.180 | 5.200 | 4.982 | 5.002 | 4,195,993 | -0.09(-1.74%) |
Dec 09, 2021 | 5.219 | 5.219 | 5.061 | 5.091 | 5,284,159 | -0.25(-4.62%) |
Dec 08, 2021 | 5.249 | 5.357 | 5.209 | 5.338 | 3,568,646 | +0.06(+1.12%) |
Dec 07, 2021 | 5.209 | 5.377 | 5.190 | 5.278 | 5,483,824 | +0.14(+2.69%) |
Dec 06, 2021 | 5.002 | 5.190 | 4.923 | 5.140 | 6,212,617 | +0.09(+1.76%) |
Dec 03, 2021 | 5.081 | 5.170 | 4.913 | 5.052 | 8,440,496 | -0.06(-1.16%) |
Dec 02, 2021 | 5.190 | 5.200 | 4.973 | 5.111 | 6,658,946 | -0.05(-0.96%) |
Dec 01, 2021 | 5.574 | 5.644 | 5.160 | 5.160 | 7,365,473 | -0.31(-5.60%) |
Nov 30, 2021 | 5.555 | 5.693 | 5.338 | 5.466 | 10,933,112 | -0.06(-1.07%) |
Nov 29, 2021 | 5.535 | 5.555 | 5.352 | 5.525 | 5,373,500 | +0.02(+0.36%) |
Nov 26, 2021 | 5.673 | 5.742 | 5.377 | 5.505 | 5,051,772 | -0.26(-4.45%) |
Nov 24, 2021 | 5.713 | 5.851 | 5.683 | 5.762 | 3,018,010 | +0.01(+0.17%) |
Nov 23, 2021 | 5.663 | 5.861 | 5.634 | 5.752 | 5,874,588 | -0.08(-1.35%) |
Nov 22, 2021 | 5.722 | 5.984 | 5.565 | 5.831 | 7,665,925 | -0.12(-1.99%) |
Nov 19, 2021 | 6.009 | 6.137 | 5.930 | 5.949 | 5,184,554 | -0.12(-1.95%) |
Nov 18, 2021 | 6.137 | 6.068 | 6.028 | 6.068 | 4,800,614 | -0.13(-2.13%) |
Nov 17, 2021 | 6.190 | 6.377 | 6.150 | 6.200 | 6,468,222 | +0.08(+1.29%) |
Nov 16, 2021 | 6.269 | 6.269 | 6.091 | 6.121 | 5,386,129 | -0.08(-1.27%) |
Nov 15, 2021 | 6.308 | 6.328 | 6.121 | 6.200 | 5,073,113 | -0.13(-2.03%) |
Nov 12, 2021 | 6.269 | 6.436 | 6.200 | 6.328 | 5,485,347 | -0.02(-0.31%) |
Nov 11, 2021 | 6.328 | 6.387 | 6.131 | 6.348 | 6,476,216 | +0.04(+0.63%) |
Nov 10, 2021 | 6.298 | 6.042 | 6.308 | 10,426,467 | +0.26(+4.23%) | |
Nov 09, 2021 | 5.924 | 6.062 | 5.766 | 6.052 | 8,354,119 | +0.10(+1.66%) |
Nov 08, 2021 | 6.042 | 6.047 | 5.847 | 5.953 | 7,734,449 | +0.05(+0.83%) |
Nov 05, 2021 | 5.707 | 5.904 | 5.648 | 5.904 | 10,454,536 | +0.29(+5.09%) |
Nov 04, 2021 | 5.835 | 6.052 | 5.554 | 5.618 | 11,917,017 | -0.19(-3.23%) |
Nov 03, 2021 | 5.677 | 5.855 | 5.633 | 5.805 | 6,720,857 | +0.02(+0.34%) |
Nov 02, 2021 | 5.874 | 5.874 | 5.658 | 5.786 | 5,424,963 | -0.17(-2.81%) |