Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.500 | 4.500 | 4.183 | 4.260 | 6,447 | +0.06(+1.43%) |
Jan 28, 2022 | 4.140 | 4.280 | 4.117 | 4.200 | 5,970 | +0.04(+0.96%) |
Jan 27, 2022 | 4.640 | 4.728 | 4.097 | 4.160 | 24,402 | -0.46(-9.96%) |
Jan 26, 2022 | 4.670 | 4.740 | 4.519 | 4.620 | 4,694 | -0.01(-0.22%) |
Jan 25, 2022 | 4.590 | 4.720 | 4.510 | 4.630 | 8,793 | +0.05(+1.09%) |
Jan 24, 2022 | 4.710 | 4.720 | 4.450 | 4.580 | 16,560 | -0.13(-2.76%) |
Jan 21, 2022 | 5.040 | 5.070 | 4.700 | 4.710 | 40,019 | -0.53(-10.11%) |
Jan 20, 2022 | 5.150 | 5.470 | 5.060 | 5.240 | 42,870 | +0.10(+1.95%) |
Jan 19, 2022 | 5.190 | 5.250 | 5.030 | 5.140 | 14,514 | +0.02(+0.39%) |
Jan 18, 2022 | 4.850 | 5.230 | 4.800 | 5.120 | 44,007 | +0.23(+4.70%) |
Jan 14, 2022 | 4.890 | 0 | +0.23(+4.94%) | |||
Jan 13, 2022 | 4.650 | 4.680 | 4.530 | 4.660 | 3,574 | +0.01(+0.22%) |
Jan 12, 2022 | 4.480 | 4.650 | 4.431 | 4.650 | 10,843 | +0.02(+0.43%) |
Jan 11, 2022 | 4.650 | 4.650 | 4.440 | 4.630 | 6,905 | +0.04(+0.87%) |
Jan 10, 2022 | 4.510 | 4.606 | 4.440 | 4.590 | 16,122 | +0.09(+2.00%) |
Jan 07, 2022 | 4.590 | 4.670 | 4.500 | 4.500 | 14,404 | -0.15(-3.23%) |
Jan 06, 2022 | 4.907 | 4.907 | 4.650 | 4.650 | 9,164 | -0.18(-3.73%) |
Jan 05, 2022 | 4.910 | 4.980 | 4.770 | 4.830 | 9,865 | +0.03(+0.63%) |
Jan 04, 2022 | 4.720 | 4.880 | 4.676 | 4.800 | 14,515 | +0.08(+1.69%) |
Jan 03, 2022 | 4.960 | 5.020 | 4.700 | 4.720 | 33,966 | -0.13(-2.68%) |
Dec 31, 2021 | 4.660 | 5.128 | 4.535 | 4.850 | 35,694 | +0.19(+4.08%) |
Dec 30, 2021 | 4.300 | 4.680 | 4.300 | 4.660 | 10,547 | +0.18(+4.02%) |
Dec 29, 2021 | 4.440 | 4.500 | 4.440 | 4.480 | 7,162 | +0.01(+0.22%) |
Dec 28, 2021 | 4.510 | 4.510 | 4.340 | 4.470 | 5,281 | +0.07(+1.59%) |
Dec 27, 2021 | 4.360 | 4.480 | 4.360 | 4.400 | 13,614 | -0.05(-1.12%) |
Dec 23, 2021 | 4.480 | 4.550 | 4.410 | 4.450 | 21,127 | +0.05(+1.14%) |
Dec 22, 2021 | 4.630 | 4.640 | 4.400 | 4.400 | 25,547 | -0.03(-0.68%) |
Dec 21, 2021 | 4.300 | 4.545 | 4.300 | 4.430 | 15,079 | +0.23(+5.48%) |
Dec 20, 2021 | 4.430 | 4.430 | 4.150 | 4.200 | 10,762 | -0.26(-5.83%) |
Dec 17, 2021 | 4.266 | 4.460 | 4.266 | 4.460 | 7,702 | +0.14(+3.24%) |
Dec 16, 2021 | 4.430 | 4.474 | 4.300 | 4.320 | 3,972 | -0.04(-0.92%) |
Dec 15, 2021 | 4.410 | 4.470 | 4.220 | 4.360 | 13,992 | -0.05(-1.13%) |
Dec 14, 2021 | 4.320 | 4.510 | 4.320 | 4.410 | 18,461 | +0.01(+0.23%) |
Dec 13, 2021 | 4.840 | 4.840 | 4.400 | 4.400 | 19,897 | -0.41(-8.52%) |
Dec 10, 2021 | 5.040 | 5.040 | 4.620 | 4.810 | 6,595 | +0.05(+1.05%) |
Dec 09, 2021 | 4.900 | 4.970 | 4.728 | 4.760 | 5,738 | -0.11(-2.26%) |
Dec 08, 2021 | 4.546 | 5.093 | 4.546 | 4.870 | 19,423 | -0.17(-3.37%) |
Dec 07, 2021 | 4.820 | 5.140 | 4.810 | 5.040 | 66,009 | +0.21(+4.35%) |
Dec 06, 2021 | 4.560 | 4.830 | 4.330 | 4.830 | 33,404 | +0.25(+5.46%) |
Dec 03, 2021 | 4.840 | 4.840 | 4.550 | 4.580 | 9,588 | -0.20(-4.18%) |
Dec 02, 2021 | 4.860 | 4.860 | 4.718 | 4.780 | 8,853 | -0.05(-1.04%) |
Dec 01, 2021 | 4.890 | 4.950 | 4.824 | 4.830 | 5,202 | +0.05(+1.05%) |
Nov 30, 2021 | 4.830 | 4.830 | 4.700 | 4.780 | 12,093 | -0.02(-0.42%) |
Nov 29, 2021 | 4.870 | 5.210 | 4.710 | 4.800 | 32,290 | -0.07(-1.44%) |
Nov 26, 2021 | 4.900 | 5.029 | 4.820 | 4.870 | 2,972 | -0.18(-3.56%) |
Nov 24, 2021 | 4.990 | 5.100 | 4.880 | 5.050 | 17,330 | +0.08(+1.61%) |
Nov 23, 2021 | 5.160 | 5.380 | 4.800 | 4.970 | 53,081 | -0.09(-1.78%) |
Nov 22, 2021 | 5.670 | 5.670 | 5.010 | 5.060 | 57,784 | -0.51(-9.16%) |
Nov 19, 2021 | 5.210 | 5.640 | 5.210 | 5.570 | 31,734 | +0.27(+5.09%) |
Nov 18, 2021 | 5.520 | 5.370 | 5.270 | 5.300 | 59,351 | -0.56(-9.56%) |
Nov 17, 2021 | 5.660 | 5.900 | 5.350 | 5.860 | 127,950 | -0.14(-2.33%) |
Nov 16, 2021 | 5.380 | 6.000 | 5.010 | 6.000 | 1,380,854 | +1.10(+22.45%) |
Nov 15, 2021 | 4.780 | 4.980 | 4.780 | 4.900 | 78,693 | -0.08(-1.61%) |
Nov 12, 2021 | 4.950 | 4.980 | 4.745 | 4.980 | 7,239 | +0.07(+1.43%) |
Nov 11, 2021 | 4.780 | 4.915 | 4.740 | 4.910 | 5,328 | +0.12(+2.51%) |
Nov 10, 2021 | 4.750 | 4.790 | 12,168 | +0.07(+1.58%) | ||
Nov 09, 2021 | 4.790 | 4.830 | 4.637 | 4.716 | 5,548 | -0.07(-1.55%) |
Nov 08, 2021 | 4.590 | 4.860 | 4.560 | 4.790 | 47,062 | +0.27(+5.97%) |
Nov 05, 2021 | 4.510 | 4.670 | 4.510 | 4.520 | 3,423 | +0.02(+0.44%) |
Nov 04, 2021 | 4.420 | 4.738 | 4.420 | 4.500 | 42,182 | +0.10(+2.21%) |
Nov 03, 2021 | 4.300 | 4.540 | 4.300 | 4.403 | 12,279 | +0.10(+2.27%) |
Nov 02, 2021 | 4.340 | 4.450 | 4.170 | 4.305 | 13,351 | -0.11(-2.38%) |