Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.100 | 4.350 | 1,424,932 | +0.25(+6.10%) | ||
Jan 28, 2022 | 4.060 | 4.150 | 3.950 | 4.100 | 2,017,216 | +0.04(+0.99%) |
Jan 27, 2022 | 4.340 | 4.390 | 4.050 | 4.060 | 1,373,289 | -0.23(-5.36%) |
Jan 26, 2022 | 4.480 | 4.520 | 4.270 | 4.290 | 1,102,895 | -0.12(-2.72%) |
Jan 25, 2022 | 4.460 | 4.590 | 4.260 | 4.410 | 1,708,553 | -0.05(-1.12%) |
Jan 24, 2022 | 4.360 | 4.480 | 4.175 | 4.460 | 1,923,244 | +0.01(+0.22%) |
Jan 21, 2022 | 4.500 | 4.640 | 4.400 | 4.450 | 1,064,526 | -0.11(-2.41%) |
Jan 20, 2022 | 4.580 | 4.810 | 4.530 | 4.560 | 953,114 | +0.01(+0.22%) |
Jan 19, 2022 | 4.610 | 4.630 | 4.470 | 4.550 | 963,385 | -0.02(-0.44%) |
Jan 18, 2022 | 4.680 | 4.760 | 4.540 | 4.570 | 778,202 | -0.20(-4.19%) |
Jan 14, 2022 | 4.770 | 0 | -0.07(-1.45%) | |||
Jan 13, 2022 | 5.000 | 5.095 | 4.840 | 4.840 | 1,009,543 | -0.17(-3.39%) |
Jan 12, 2022 | 5.040 | 5.140 | 4.890 | 5.010 | 1,124,745 | +0.01(+0.20%) |
Jan 11, 2022 | 5.100 | 5.330 | 4.945 | 5.000 | 1,306,591 | +0.04(+0.81%) |
Jan 10, 2022 | 4.650 | 4.960 | 4.570 | 4.960 | 2,069,002 | +0.25(+5.31%) |
Jan 07, 2022 | 4.970 | 4.970 | 4.540 | 4.710 | 2,623,976 | -0.29(-5.80%) |
Jan 06, 2022 | 5.130 | 5.150 | 4.850 | 5.000 | 1,200,376 | -0.15(-2.91%) |
Jan 05, 2022 | 5.620 | 5.660 | 5.105 | 5.150 | 1,096,463 | -0.53(-9.33%) |
Jan 04, 2022 | 5.820 | 5.863 | 5.540 | 5.680 | 731,947 | -0.15(-2.57%) |
Jan 03, 2022 | 5.510 | 5.870 | 5.480 | 5.830 | 1,408,487 | +0.32(+5.81%) |
Dec 31, 2021 | 5.360 | 5.556 | 5.315 | 5.510 | 1,609,589 | +0.19(+3.57%) |
Dec 30, 2021 | 5.270 | 5.410 | 5.260 | 5.320 | 1,107,316 | +0.03(+0.57%) |
Dec 29, 2021 | 5.300 | 5.350 | 5.190 | 5.290 | 489,531 | +0.00(+0.00%) |
Dec 28, 2021 | 5.440 | 5.440 | 5.250 | 5.290 | 703,606 | -0.15(-2.76%) |
Dec 27, 2021 | 5.490 | 5.545 | 5.350 | 5.440 | 894,874 | -0.02(-0.37%) |
Dec 23, 2021 | 5.460 | 5.510 | 5.350 | 5.460 | 595,958 | -0.01(-0.18%) |
Dec 22, 2021 | 5.330 | 5.470 | 5.260 | 5.470 | 733,326 | +0.08(+1.48%) |
Dec 21, 2021 | 5.250 | 5.390 | 5.230 | 5.390 | 1,178,519 | +0.20(+3.85%) |
Dec 20, 2021 | 5.280 | 5.305 | 5.050 | 5.190 | 1,368,706 | -0.23(-4.24%) |
Dec 17, 2021 | 5.160 | 5.450 | 5.080 | 5.420 | 1,941,127 | +0.25(+4.84%) |
Dec 16, 2021 | 5.240 | 5.350 | 5.100 | 5.170 | 1,011,557 | -0.08(-1.52%) |
Dec 15, 2021 | 5.050 | 5.250 | 4.925 | 5.250 | 1,349,515 | +0.21(+4.17%) |
Dec 14, 2021 | 5.290 | 5.290 | 5.030 | 5.040 | 930,517 | -0.31(-5.79%) |
Dec 13, 2021 | 5.410 | 5.425 | 5.125 | 5.350 | 1,145,378 | -0.06(-1.11%) |
Dec 10, 2021 | 5.570 | 5.630 | 5.350 | 5.410 | 1,190,413 | -0.17(-3.05%) |
Dec 09, 2021 | 5.670 | 5.730 | 5.540 | 5.580 | 1,354,840 | -0.13(-2.28%) |
Dec 08, 2021 | 5.710 | 5.990 | 5.250 | 5.710 | 3,328,103 | +0.38(+7.13%) |
Dec 07, 2021 | 5.000 | 5.460 | 5.000 | 5.330 | 1,589,031 | +0.44(+9.00%) |
Dec 06, 2021 | 4.980 | 5.010 | 4.840 | 4.890 | 1,245,903 | -0.08(-1.61%) |
Dec 03, 2021 | 5.130 | 5.210 | 4.805 | 4.970 | 1,148,570 | -0.21(-4.05%) |
Dec 02, 2021 | 4.910 | 5.220 | 4.880 | 5.180 | 1,601,398 | +0.29(+5.93%) |
Dec 01, 2021 | 5.260 | 5.270 | 4.880 | 4.890 | 1,382,825 | -0.25(-4.86%) |
Nov 30, 2021 | 5.230 | 5.350 | 4.990 | 5.140 | 2,435,381 | -0.11(-2.10%) |
Nov 29, 2021 | 5.500 | 5.580 | 5.230 | 5.250 | 1,800,609 | -0.33(-5.91%) |
Nov 26, 2021 | 5.570 | 5.650 | 5.400 | 5.580 | 1,105,053 | -0.20(-3.46%) |
Nov 24, 2021 | 5.480 | 5.820 | 5.480 | 5.780 | 1,879,538 | +0.20(+3.58%) |
Nov 23, 2021 | 5.550 | 5.610 | 5.330 | 5.580 | 2,589,921 | -0.01(-0.18%) |
Nov 22, 2021 | 5.760 | 5.910 | 5.585 | 5.590 | 1,944,153 | -0.12(-2.10%) |
Nov 19, 2021 | 5.470 | 5.928 | 5.370 | 5.710 | 3,631,690 | +0.20(+3.63%) |
Nov 18, 2021 | 5.580 | 5.580 | 5.500 | 5.510 | 1,887,216 | -0.11(-1.96%) |
Nov 17, 2021 | 5.750 | 5.925 | 5.300 | 5.620 | 8,456,018 | -0.58(-9.35%) |
Nov 16, 2021 | 6.220 | 6.275 | 6.030 | 6.200 | 813,267 | +0.01(+0.16%) |
Nov 15, 2021 | 6.520 | 6.550 | 6.120 | 6.190 | 1,206,007 | -0.32(-4.92%) |
Nov 12, 2021 | 6.580 | 6.720 | 6.490 | 6.510 | 898,913 | -0.05(-0.76%) |
Nov 11, 2021 | 6.760 | 6.920 | 6.520 | 6.560 | 1,289,176 | -0.23(-3.39%) |
Nov 10, 2021 | 6.950 | 6.755 | 6.790 | 1,268,639 | -0.26(-3.69%) | |
Nov 09, 2021 | 7.150 | 7.220 | 6.930 | 7.050 | 889,721 | -0.12(-1.67%) |
Nov 08, 2021 | 7.680 | 7.680 | 7.140 | 7.170 | 922,094 | -0.42(-5.53%) |
Nov 05, 2021 | 7.660 | 8.250 | 7.400 | 7.590 | 1,200,520 | +0.01(+0.13%) |
Nov 04, 2021 | 7.500 | 7.640 | 7.405 | 7.580 | 684,375 | +0.05(+0.66%) |
Nov 03, 2021 | 7.330 | 7.570 | 7.205 | 7.530 | 548,212 | +0.12(+1.62%) |
Nov 02, 2021 | 7.440 | 7.450 | 7.280 | 7.410 | 492,459 | -0.04(-0.54%) |