Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.950 | 5.010 | 4.950 | 5.010 | 68,552 | +0.05(+1.11%) |
Jan 28, 2022 | 4.900 | 5.026 | 4.880 | 4.955 | 23,406 | -0.04(-0.90%) |
Jan 27, 2022 | 5.050 | 5.150 | 4.960 | 5.000 | 45,062 | -0.12(-2.34%) |
Jan 26, 2022 | 5.150 | 5.320 | 5.026 | 5.120 | 16,333 | -0.05(-0.97%) |
Jan 25, 2022 | 5.280 | 5.280 | 4.978 | 5.170 | 12,971 | -0.01(-0.19%) |
Jan 24, 2022 | 4.985 | 5.180 | 4.960 | 5.180 | 14,839 | +0.04(+0.78%) |
Jan 21, 2022 | 5.150 | 5.260 | 5.130 | 5.140 | 22,536 | -0.07(-1.34%) |
Jan 20, 2022 | 5.290 | 5.300 | 5.120 | 5.210 | 46,998 | +0.01(+0.19%) |
Jan 19, 2022 | 5.380 | 5.380 | 5.120 | 5.200 | 45,702 | -0.21(-3.88%) |
Jan 18, 2022 | 5.433 | 5.600 | 5.300 | 5.410 | 56,546 | -0.20(-3.57%) |
Jan 14, 2022 | 5.610 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 5.590 | 5.710 | 5.580 | 5.580 | 69,426 | -0.04(-0.71%) |
Jan 12, 2022 | 5.590 | 5.650 | 5.580 | 5.620 | 10,275 | +0.03(+0.54%) |
Jan 11, 2022 | 5.500 | 5.600 | 5.500 | 5.590 | 11,801 | +0.12(+2.28%) |
Jan 10, 2022 | 5.435 | 5.510 | 5.425 | 5.465 | 42,202 | +0.12(+2.16%) |
Jan 07, 2022 | 5.300 | 5.370 | 5.300 | 5.350 | 44,663 | +0.02(+0.38%) |
Jan 06, 2022 | 5.330 | 5.360 | 5.320 | 5.330 | 66,362 | +0.02(+0.38%) |
Jan 05, 2022 | 5.350 | 5.380 | 5.300 | 5.310 | 30,823 | -0.05(-0.93%) |
Jan 04, 2022 | 5.361 | 5.380 | 5.300 | 5.360 | 45,779 | +0.03(+0.56%) |
Jan 03, 2022 | 5.290 | 5.330 | 5.270 | 5.330 | 40,295 | +0.00(+0.00%) |
Dec 31, 2021 | 5.335 | 5.520 | 5.279 | 5.330 | 33,668 | +0.04(+0.85%) |
Dec 30, 2021 | 5.266 | 5.300 | 5.266 | 5.285 | 39,579 | +0.05(+1.01%) |
Dec 29, 2021 | 5.160 | 5.270 | 5.160 | 5.232 | 18,955 | +0.03(+0.62%) |
Dec 28, 2021 | 5.060 | 5.230 | 5.060 | 5.200 | 58,623 | +0.00(+0.06%) |
Dec 27, 2021 | 5.163 | 5.200 | 5.145 | 5.197 | 49,530 | +0.05(+0.91%) |
Dec 23, 2021 | 5.110 | 5.170 | 5.110 | 5.150 | 243,111 | +0.10(+1.98%) |
Dec 22, 2021 | 5.050 | 5.060 | 5.050 | 5.050 | 101,523 | +0.08(+1.71%) |
Dec 21, 2021 | 4.933 | 4.990 | 4.920 | 4.965 | 294,017 | +0.12(+2.58%) |
Dec 20, 2021 | 4.820 | 4.840 | 4.780 | 4.840 | 132,477 | +0.00(+0.00%) |
Dec 17, 2021 | 4.865 | 4.880 | 4.830 | 4.840 | 145,219 | +0.02(+0.41%) |
Dec 16, 2021 | 4.850 | 4.860 | 4.790 | 4.820 | 97,816 | +0.05(+1.05%) |
Dec 15, 2021 | 4.760 | 4.770 | 4.710 | 4.770 | 65,769 | +0.04(+0.85%) |
Dec 14, 2021 | 4.750 | 4.760 | 4.710 | 4.730 | 221,686 | +0.03(+0.64%) |
Dec 13, 2021 | 4.753 | 4.765 | 4.700 | 4.700 | 75,539 | -0.11(-2.29%) |
Dec 10, 2021 | 4.770 | 4.810 | 4.770 | 4.810 | 70,492 | +0.03(+0.63%) |
Dec 09, 2021 | 4.795 | 4.810 | 4.760 | 4.780 | 83,663 | -0.07(-1.44%) |
Dec 08, 2021 | 4.854 | 4.900 | 4.845 | 4.850 | 767,078 | -0.02(-0.41%) |
Dec 07, 2021 | 4.890 | 4.935 | 4.870 | 4.870 | 1,335,247 | +0.00(+0.00%) |
Dec 06, 2021 | 4.815 | 4.900 | 4.815 | 4.870 | 109,872 | +0.13(+2.74%) |
Dec 03, 2021 | 4.780 | 4.780 | 4.730 | 4.740 | 22,943 | -0.08(-1.66%) |
Dec 02, 2021 | 4.940 | 4.940 | 4.722 | 4.820 | 155,833 | +0.08(+1.69%) |
Dec 01, 2021 | 4.820 | 4.890 | 4.740 | 4.740 | 100,440 | +0.01(+0.21%) |
Nov 30, 2021 | 4.790 | 4.830 | 4.718 | 4.730 | 1,142,086 | -0.11(-2.27%) |
Nov 29, 2021 | 4.770 | 4.850 | 4.765 | 4.840 | 95,015 | +0.14(+2.98%) |
Nov 26, 2021 | 4.710 | 4.900 | 4.680 | 4.700 | 8,862 | -0.24(-4.86%) |
Nov 24, 2021 | 4.925 | 4.960 | 4.920 | 4.940 | 36,573 | -0.04(-0.80%) |
Nov 23, 2021 | 4.950 | 4.980 | 4.940 | 4.980 | 37,673 | +0.15(+3.11%) |
Nov 22, 2021 | 4.803 | 4.880 | 4.720 | 4.830 | 94,686 | -0.03(-0.62%) |
Nov 19, 2021 | 4.923 | 4.923 | 4.850 | 4.860 | 22,729 | -0.21(-4.14%) |
Nov 18, 2021 | 5.060 | 5.070 | 5.040 | 5.070 | 32,063 | -0.06(-1.17%) |
Nov 17, 2021 | 5.100 | 5.140 | 5.100 | 5.130 | 20,856 | -0.06(-1.16%) |
Nov 16, 2021 | 5.215 | 5.230 | 5.190 | 5.190 | 21,512 | -0.11(-2.08%) |
Nov 15, 2021 | 5.310 | 5.440 | 5.260 | 5.300 | 34,439 | +0.03(+0.57%) |
Nov 12, 2021 | 5.298 | 5.298 | 5.250 | 5.270 | 4,530 | +0.05(+0.96%) |
Nov 11, 2021 | 5.265 | 5.290 | 5.220 | 5.220 | 32,281 | -0.06(-1.14%) |
Nov 10, 2021 | 5.360 | 5.280 | 71,682 | -0.05(-0.94%) | ||
Nov 09, 2021 | 5.330 | 5.340 | 5.300 | 5.330 | 25,192 | +0.04(+0.76%) |
Nov 08, 2021 | 5.309 | 5.330 | 5.280 | 5.290 | 10,328 | -0.06(-1.12%) |
Nov 05, 2021 | 5.294 | 5.350 | 5.294 | 5.350 | 13,664 | +0.27(+5.31%) |
Nov 04, 2021 | 5.020 | 5.170 | 5.020 | 5.080 | 82,805 | -0.11(-2.05%) |
Nov 03, 2021 | 5.160 | 5.190 | 5.147 | 5.186 | 9,100 | -0.05(-1.02%) |
Nov 02, 2021 | 5.243 | 5.246 | 5.190 | 5.240 | 39,169 | -0.04(-0.76%) |