Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.430 | 4.650 | 4.150 | 4.250 | 52,907 | -0.07(-1.62%) |
Jan 28, 2022 | 4.390 | 4.450 | 4.150 | 4.320 | 17,041 | -0.07(-1.59%) |
Jan 27, 2022 | 4.280 | 4.470 | 4.280 | 4.390 | 6,641 | -0.04(-0.90%) |
Jan 26, 2022 | 4.350 | 4.568 | 4.350 | 4.430 | 6,581 | +0.11(+2.55%) |
Jan 25, 2022 | 4.360 | 4.400 | 4.300 | 4.320 | 26,763 | +0.01(+0.23%) |
Jan 24, 2022 | 4.410 | 4.470 | 4.200 | 4.310 | 33,255 | -0.17(-3.79%) |
Jan 21, 2022 | 4.460 | 4.510 | 4.330 | 4.480 | 11,956 | -0.06(-1.32%) |
Jan 20, 2022 | 4.600 | 4.600 | 4.450 | 4.540 | 16,850 | -0.04(-0.87%) |
Jan 19, 2022 | 4.630 | 4.630 | 4.490 | 4.580 | 8,233 | +0.08(+1.78%) |
Jan 18, 2022 | 4.600 | 4.600 | 4.490 | 4.500 | 6,764 | -0.10(-2.17%) |
Jan 14, 2022 | 4.600 | 0 | +0.09(+2.00%) | |||
Jan 13, 2022 | 4.560 | 4.570 | 4.481 | 4.510 | 7,453 | -0.04(-0.94%) |
Jan 12, 2022 | 4.550 | 4.590 | 4.500 | 4.553 | 26,176 | +0.05(+1.17%) |
Jan 11, 2022 | 4.531 | 4.531 | 4.500 | 4.500 | 3,817 | -0.11(-2.39%) |
Jan 10, 2022 | 4.620 | 4.650 | 4.520 | 4.610 | 10,758 | -0.07(-1.50%) |
Jan 07, 2022 | 4.930 | 4.930 | 4.560 | 4.680 | 16,416 | -0.24(-4.88%) |
Jan 06, 2022 | 4.420 | 4.960 | 4.420 | 4.920 | 34,410 | +0.40(+8.85%) |
Jan 05, 2022 | 4.530 | 4.587 | 4.415 | 4.520 | 14,699 | +0.00(+0.00%) |
Jan 04, 2022 | 4.563 | 4.563 | 4.440 | 4.520 | 3,730 | -0.02(-0.44%) |
Jan 03, 2022 | 4.300 | 4.710 | 4.300 | 4.540 | 13,767 | +0.20(+4.61%) |
Dec 31, 2021 | 4.410 | 4.690 | 4.330 | 4.340 | 27,243 | -0.08(-1.81%) |
Dec 30, 2021 | 4.300 | 4.470 | 4.180 | 4.420 | 32,976 | +0.09(+2.08%) |
Dec 29, 2021 | 4.400 | 4.500 | 4.330 | 4.330 | 30,109 | -0.07(-1.59%) |
Dec 28, 2021 | 4.340 | 4.400 | 4.300 | 4.400 | 21,492 | +0.06(+1.38%) |
Dec 27, 2021 | 4.380 | 4.380 | 4.250 | 4.340 | 27,237 | -0.04(-0.91%) |
Dec 23, 2021 | 4.450 | 4.520 | 4.360 | 4.380 | 50,212 | -0.01(-0.34%) |
Dec 22, 2021 | 4.209 | 4.400 | 4.209 | 4.395 | 11,379 | +0.05(+1.27%) |
Dec 21, 2021 | 4.250 | 4.400 | 4.190 | 4.340 | 35,034 | +0.06(+1.40%) |
Dec 20, 2021 | 4.210 | 4.320 | 4.150 | 4.280 | 30,559 | -0.12(-2.73%) |
Dec 17, 2021 | 4.400 | 4.479 | 4.160 | 4.400 | 61,314 | +0.00(+0.00%) |
Dec 16, 2021 | 4.270 | 4.400 | 4.270 | 4.400 | 45,016 | +0.09(+2.09%) |
Dec 15, 2021 | 4.380 | 4.390 | 4.250 | 4.310 | 20,491 | -0.01(-0.23%) |
Dec 14, 2021 | 4.380 | 4.380 | 4.250 | 4.320 | 36,951 | +0.00(+0.00%) |
Dec 13, 2021 | 4.400 | 4.410 | 4.320 | 4.320 | 32,268 | +0.00(+0.00%) |
Dec 10, 2021 | 4.520 | 4.520 | 4.260 | 4.320 | 19,114 | -0.15(-3.36%) |
Dec 09, 2021 | 4.452 | 4.550 | 4.452 | 4.470 | 8,294 | -0.04(-0.89%) |
Dec 08, 2021 | 4.340 | 4.510 | 4.340 | 4.510 | 11,529 | +0.15(+3.44%) |
Dec 07, 2021 | 4.430 | 4.430 | 4.290 | 4.360 | 15,358 | +0.06(+1.40%) |
Dec 06, 2021 | 4.310 | 4.453 | 4.200 | 4.300 | 30,946 | -0.03(-0.69%) |
Dec 03, 2021 | 4.330 | 4.348 | 4.170 | 4.330 | 34,865 | -0.02(-0.46%) |
Dec 02, 2021 | 4.330 | 4.350 | 4.170 | 4.350 | 32,500 | +0.00(+0.00%) |
Dec 01, 2021 | 4.530 | 4.530 | 4.300 | 4.350 | 28,043 | -0.16(-3.55%) |
Nov 30, 2021 | 4.520 | 4.560 | 4.470 | 4.510 | 37,789 | -0.08(-1.74%) |
Nov 29, 2021 | 4.720 | 4.720 | 4.555 | 4.590 | 15,432 | -0.13(-2.75%) |
Nov 26, 2021 | 4.740 | 4.890 | 4.560 | 4.720 | 22,575 | -0.04(-0.84%) |
Nov 24, 2021 | 4.740 | 4.794 | 4.740 | 4.760 | 7,510 | +0.00(+0.00%) |
Nov 23, 2021 | 4.720 | 4.950 | 4.720 | 4.760 | 8,984 | +0.02(+0.42%) |
Nov 22, 2021 | 4.830 | 4.950 | 4.740 | 4.740 | 21,746 | -0.10(-2.07%) |
Nov 19, 2021 | 4.880 | 4.900 | 4.765 | 4.840 | 23,372 | +0.04(+0.83%) |
Nov 18, 2021 | 4.870 | 4.870 | 4.750 | 4.800 | 26,731 | -0.09(-1.84%) |
Nov 17, 2021 | 4.880 | 4.950 | 4.710 | 4.890 | 44,115 | -0.04(-0.81%) |
Nov 16, 2021 | 4.940 | 4.990 | 4.810 | 4.930 | 31,527 | +0.02(+0.41%) |
Nov 15, 2021 | 5.040 | 5.040 | 4.900 | 4.910 | 30,864 | -0.16(-3.16%) |
Nov 12, 2021 | 4.990 | 5.070 | 4.980 | 5.070 | 12,342 | -0.03(-0.59%) |
Nov 11, 2021 | 5.000 | 5.100 | 5.000 | 5.100 | 10,231 | +0.08(+1.59%) |
Nov 10, 2021 | 5.000 | 5.130 | 5.020 | 47,349 | -0.06(-1.18%) | |
Nov 09, 2021 | 5.100 | 5.127 | 4.930 | 5.080 | 33,460 | +0.06(+1.20%) |
Nov 08, 2021 | 5.000 | 5.045 | 4.770 | 5.020 | 34,464 | +0.11(+2.24%) |
Nov 05, 2021 | 4.940 | 4.970 | 4.790 | 4.910 | 37,319 | +0.05(+1.03%) |
Nov 04, 2021 | 4.950 | 4.950 | 4.860 | 4.860 | 12,318 | -0.08(-1.62%) |
Nov 03, 2021 | 4.850 | 4.950 | 4.790 | 4.940 | 16,164 | +0.04(+0.82%) |
Nov 02, 2021 | 4.420 | 4.921 | 4.420 | 4.900 | 24,113 | +0.04(+0.72%) |