Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.648 | 4.754 | 4.736 | 17,781,408 | +0.13(+2.86%) | |
Jan 28, 2022 | 4.648 | 4.648 | 4.517 | 4.605 | 18,674,708 | -0.05(-1.13%) |
Jan 27, 2022 | 4.710 | 4.824 | 4.657 | 4.657 | 20,508,304 | -0.13(-2.75%) |
Jan 26, 2022 | 4.973 | 4.995 | 4.736 | 4.789 | 27,914,924 | -0.17(-3.36%) |
Jan 25, 2022 | 4.859 | 4.955 | 4.798 | 4.955 | 23,060,146 | +0.03(+0.53%) |
Jan 24, 2022 | 4.868 | 4.942 | 4.719 | 4.929 | 32,177,376 | -0.03(-0.53%) |
Jan 21, 2022 | 5.096 | 5.140 | 4.916 | 4.955 | 22,837,648 | -0.14(-2.75%) |
Jan 20, 2022 | 5.227 | 5.249 | 5.087 | 5.096 | 22,134,530 | -0.09(-1.69%) |
Jan 19, 2022 | 4.894 | 5.262 | 4.850 | 5.183 | 34,362,004 | +0.38(+7.85%) |
Jan 18, 2022 | 4.894 | 4.929 | 4.754 | 4.806 | 23,958,880 | -0.10(-1.97%) |
Jan 14, 2022 | 4.903 | 0 | -0.07(-1.41%) | |||
Jan 13, 2022 | 5.043 | 5.096 | 4.964 | 4.973 | 11,928,032 | -0.10(-1.90%) |
Jan 12, 2022 | 4.973 | 5.069 | 4.955 | 5.069 | 15,801,992 | +0.09(+1.76%) |
Jan 11, 2022 | 4.859 | 4.982 | 4.841 | 4.982 | 13,328,413 | +0.11(+2.34%) |
Jan 10, 2022 | 4.736 | 4.876 | 4.684 | 4.868 | 16,020,429 | +0.09(+1.83%) |
Jan 07, 2022 | 4.771 | 4.806 | 4.701 | 4.780 | 14,874,115 | +0.08(+1.68%) |
Jan 06, 2022 | 4.833 | 4.848 | 4.692 | 4.701 | 25,366,038 | -0.21(-4.29%) |
Jan 05, 2022 | 5.026 | 5.087 | 4.903 | 4.912 | 20,953,314 | -0.08(-1.58%) |
Jan 04, 2022 | 4.982 | 5.078 | 4.955 | 4.990 | 19,412,026 | +0.03(+0.53%) |
Jan 03, 2022 | 5.034 | 5.034 | 4.877 | 4.964 | 12,619,978 | -0.13(-2.58%) |
Dec 31, 2021 | 5.061 | 5.113 | 5.043 | 5.096 | 8,590,743 | +0.05(+1.04%) |
Dec 30, 2021 | 4.955 | 5.061 | 4.938 | 5.043 | 11,984,498 | +0.11(+2.13%) |
Dec 29, 2021 | 4.841 | 5.017 | 4.835 | 4.938 | 16,140,309 | +0.03(+0.54%) |
Dec 28, 2021 | 4.868 | 5.008 | 4.859 | 4.912 | 10,944,607 | +0.04(+0.90%) |
Dec 27, 2021 | 4.850 | 4.929 | 4.824 | 4.868 | 8,364,367 | -0.02(-0.36%) |
Dec 23, 2021 | 4.920 | 4.929 | 4.855 | 4.885 | 13,313,360 | -0.02(-0.36%) |
Dec 22, 2021 | 4.868 | 4.929 | 4.780 | 4.903 | 17,412,588 | +0.03(+0.54%) |
Dec 21, 2021 | 4.912 | 4.933 | 4.798 | 4.876 | 17,343,060 | -0.01(-0.18%) |
Dec 20, 2021 | 4.806 | 4.912 | 4.710 | 4.885 | 21,472,978 | +0.02(+0.36%) |
Dec 17, 2021 | 4.771 | 4.938 | 4.754 | 4.868 | 39,437,468 | +0.12(+2.59%) |
Dec 16, 2021 | 4.526 | 4.762 | 4.512 | 4.745 | 31,097,792 | +0.32(+7.34%) |
Dec 15, 2021 | 4.429 | 4.455 | 4.298 | 4.420 | 26,042,234 | -0.04(-0.79%) |
Dec 14, 2021 | 4.499 | 4.578 | 4.447 | 4.455 | 19,484,178 | -0.11(-2.31%) |
Dec 13, 2021 | 4.657 | 4.719 | 4.543 | 4.561 | 28,621,052 | -0.11(-2.44%) |
Dec 10, 2021 | 4.684 | 4.710 | 4.596 | 4.675 | 25,570,808 | +0.05(+1.14%) |
Dec 09, 2021 | 4.885 | 4.881 | 4.578 | 4.622 | 54,588,428 | -0.54(-10.53%) |
Dec 08, 2021 | 5.201 | 5.223 | 5.096 | 5.166 | 16,868,772 | -0.04(-0.84%) |
Dec 07, 2021 | 5.218 | 5.315 | 5.210 | 5.210 | 14,049,810 | +0.00(+0.00%) |
Dec 06, 2021 | 5.087 | 5.218 | 5.047 | 5.210 | 12,795,713 | +0.09(+1.71%) |
Dec 03, 2021 | 5.104 | 5.157 | 5.052 | 5.122 | 13,787,539 | +0.04(+0.69%) |
Dec 02, 2021 | 5.096 | 5.122 | 4.999 | 5.087 | 16,522,700 | -0.02(-0.34%) |
Dec 01, 2021 | 5.333 | 5.385 | 5.096 | 5.104 | 21,440,382 | -0.11(-2.18%) |
Nov 30, 2021 | 5.324 | 5.499 | 5.210 | 5.218 | 30,793,202 | -0.04(-0.70%) |
Nov 29, 2021 | 5.246 | 5.290 | 5.116 | 5.255 | 23,339,316 | -0.06(-1.14%) |
Nov 26, 2021 | 5.463 | 5.463 | 5.203 | 5.316 | 13,459,743 | -0.09(-1.61%) |
Nov 24, 2021 | 5.446 | 5.468 | 5.350 | 5.402 | 13,894,746 | -0.10(-1.89%) |
Nov 23, 2021 | 5.559 | 5.615 | 5.411 | 5.507 | 17,504,568 | -0.18(-3.20%) |
Nov 22, 2021 | 5.663 | 5.775 | 5.585 | 5.689 | 13,075,246 | -0.10(-1.65%) |
Nov 19, 2021 | 5.905 | 5.931 | 5.723 | 5.784 | 13,865,230 | -0.13(-2.20%) |
Nov 18, 2021 | 5.992 | 5.914 | 5.879 | 5.914 | 11,429,895 | -0.12(-2.01%) |
Nov 17, 2021 | 6.044 | 6.131 | 5.979 | 6.035 | 13,497,481 | +0.09(+1.46%) |
Nov 16, 2021 | 6.079 | 6.183 | 5.923 | 5.949 | 16,667,649 | -0.14(-2.28%) |
Nov 15, 2021 | 6.001 | 6.105 | 5.949 | 6.088 | 12,770,895 | +0.07(+1.15%) |
Nov 12, 2021 | 5.819 | 6.044 | 5.784 | 6.018 | 21,848,058 | +0.13(+2.21%) |
Nov 11, 2021 | 5.810 | 5.931 | 5.663 | 5.888 | 22,685,774 | +0.20(+3.51%) |
Nov 10, 2021 | 5.559 | 5.689 | 26,159,830 | +0.28(+5.13%) | ||
Nov 09, 2021 | 5.446 | 5.455 | 5.337 | 5.411 | 20,451,362 | -0.03(-0.48%) |
Nov 08, 2021 | 5.437 | 5.455 | 5.363 | 5.437 | 15,222,274 | +0.05(+0.97%) |
Nov 05, 2021 | 5.229 | 5.389 | 5.203 | 5.385 | 15,577,487 | +0.17(+3.33%) |
Nov 04, 2021 | 5.298 | 5.372 | 5.186 | 5.212 | 14,658,099 | -0.02(-0.33%) |
Nov 03, 2021 | 5.099 | 5.238 | 5.047 | 5.229 | 12,585,716 | +0.05(+1.01%) |
Nov 02, 2021 | 5.160 | 5.177 | 5.073 | 5.177 | 11,107,732 | +0.00(+0.00%) |