Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.082 | 5.136 | 5.127 | 3,633,520 | +0.03(+0.53%) | |
Jan 28, 2022 | 5.082 | 5.109 | 5.009 | 5.100 | 5,510,175 | +0.05(+0.89%) |
Jan 27, 2022 | 5.145 | 5.213 | 5.023 | 5.055 | 6,839,685 | -0.07(-1.41%) |
Jan 26, 2022 | 5.163 | 5.181 | 5.091 | 5.127 | 5,987,190 | +0.03(+0.53%) |
Jan 25, 2022 | 5.027 | 5.126 | 4.932 | 5.100 | 6,545,678 | +0.05(+1.08%) |
Jan 24, 2022 | 4.946 | 5.045 | 4.892 | 5.045 | 8,153,642 | -0.01(-0.18%) |
Jan 21, 2022 | 5.055 | 5.100 | 5.018 | 5.055 | 7,152,451 | -0.02(-0.36%) |
Jan 20, 2022 | 5.136 | 5.181 | 5.073 | 5.073 | 3,403,862 | +0.00(+0.00%) |
Jan 19, 2022 | 5.172 | 5.186 | 5.064 | 5.073 | 5,490,261 | -0.18(-3.44%) |
Jan 18, 2022 | 5.217 | 5.263 | 5.168 | 5.253 | 5,830,426 | -0.04(-0.68%) |
Jan 14, 2022 | 5.290 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.281 | 5.308 | 5.263 | 5.272 | 3,320,295 | +0.03(+0.52%) |
Jan 12, 2022 | 5.199 | 5.253 | 5.185 | 5.244 | 6,852,685 | +0.14(+2.65%) |
Jan 11, 2022 | 5.000 | 5.109 | 4.978 | 5.109 | 5,995,009 | +0.11(+2.17%) |
Jan 10, 2022 | 4.982 | 5.027 | 4.973 | 5.000 | 7,347,823 | -0.02(-0.36%) |
Jan 07, 2022 | 4.810 | 5.027 | 4.810 | 5.018 | 11,897,803 | +0.25(+5.31%) |
Jan 06, 2022 | 4.684 | 4.774 | 4.634 | 4.765 | 8,901,764 | +0.14(+2.93%) |
Jan 05, 2022 | 4.702 | 4.720 | 4.630 | 4.630 | 2,418,072 | -0.01(-0.19%) |
Jan 04, 2022 | 4.639 | 4.679 | 4.630 | 4.639 | 1,921,727 | +0.12(+2.60%) |
Jan 03, 2022 | 4.503 | 4.530 | 4.494 | 4.521 | 1,937,239 | +0.05(+1.21%) |
Dec 31, 2021 | 4.449 | 4.476 | 4.440 | 4.467 | 800,406 | +0.01(+0.20%) |
Dec 30, 2021 | 4.494 | 4.498 | 4.449 | 4.458 | 1,447,905 | -0.05(-1.00%) |
Dec 29, 2021 | 4.494 | 4.507 | 4.485 | 4.503 | 1,215,933 | -0.03(-0.60%) |
Dec 28, 2021 | 4.512 | 4.548 | 4.507 | 4.530 | 2,164,001 | +0.02(+0.40%) |
Dec 27, 2021 | 4.521 | 4.526 | 4.476 | 4.512 | 1,683,952 | +0.05(+1.22%) |
Dec 23, 2021 | 4.422 | 4.467 | 4.413 | 4.458 | 1,991,009 | +0.19(+4.45%) |
Dec 22, 2021 | 4.223 | 4.277 | 4.209 | 4.268 | 1,487,563 | +0.04(+0.85%) |
Dec 21, 2021 | 4.177 | 4.241 | 4.177 | 4.232 | 2,063,043 | +0.13(+3.08%) |
Dec 20, 2021 | 4.123 | 4.132 | 4.069 | 4.105 | 3,813,457 | -0.07(-1.73%) |
Dec 17, 2021 | 4.232 | 4.241 | 4.168 | 4.177 | 1,832,789 | -0.06(-1.49%) |
Dec 16, 2021 | 4.286 | 4.304 | 4.241 | 4.241 | 2,226,977 | +0.06(+1.52%) |
Dec 15, 2021 | 4.177 | 4.182 | 4.123 | 4.177 | 3,210,103 | +0.06(+1.54%) |
Dec 14, 2021 | 4.069 | 4.146 | 4.069 | 4.114 | 2,115,612 | +0.05(+1.11%) |
Dec 13, 2021 | 4.087 | 4.105 | 4.060 | 4.069 | 3,431,391 | -0.05(-1.32%) |
Dec 10, 2021 | 4.114 | 4.114 | 4.087 | 4.123 | 2,954,233 | +0.00(+0.00%) |
Dec 09, 2021 | 4.123 | 4.128 | 4.096 | 4.123 | 1,305,943 | -0.04(-0.87%) |
Dec 08, 2021 | 4.177 | 4.191 | 4.150 | 4.159 | 3,003,415 | -0.02(-0.43%) |
Dec 07, 2021 | 4.177 | 4.205 | 4.159 | 4.177 | 1,706,282 | +0.05(+1.32%) |
Dec 06, 2021 | 4.105 | 4.159 | 4.092 | 4.123 | 2,237,010 | +0.07(+1.79%) |
Dec 03, 2021 | 4.060 | 4.079 | 4.033 | 4.051 | 4,038,803 | -0.11(-2.61%) |
Dec 02, 2021 | 4.096 | 4.177 | 4.073 | 4.159 | 2,583,154 | +0.16(+4.07%) |
Dec 01, 2021 | 4.141 | 4.150 | 3.997 | 3.997 | 3,030,701 | +0.02(+0.45%) |
Nov 30, 2021 | 3.979 | 3.997 | 3.942 | 3.979 | 5,659,081 | -0.05(-1.35%) |
Nov 29, 2021 | 4.069 | 4.083 | 3.992 | 4.033 | 3,337,830 | -0.01(-0.22%) |
Nov 26, 2021 | 3.969 | 4.042 | 3.924 | 4.042 | 3,846,120 | -0.32(-7.26%) |
Nov 24, 2021 | 4.367 | 4.399 | 4.349 | 4.358 | 1,721,537 | +0.04(+0.84%) |
Nov 23, 2021 | 4.277 | 4.322 | 4.263 | 4.322 | 1,503,570 | +0.05(+1.06%) |
Nov 22, 2021 | 4.286 | 4.331 | 4.259 | 4.277 | 2,269,922 | -0.02(-0.42%) |
Nov 19, 2021 | 4.322 | 4.322 | 4.259 | 4.295 | 2,465,205 | -0.15(-3.46%) |
Nov 18, 2021 | 4.458 | 4.476 | 4.449 | 4.449 | 1,384,257 | +0.01(+0.20%) |
Nov 17, 2021 | 4.458 | 4.476 | 4.440 | 4.440 | 2,041,227 | +0.00(+0.00%) |
Nov 16, 2021 | 4.467 | 4.480 | 4.440 | 4.440 | 1,363,619 | +0.00(+0.00%) |
Nov 15, 2021 | 4.413 | 4.453 | 4.385 | 4.440 | 1,513,042 | +0.02(+0.41%) |
Nov 12, 2021 | 4.413 | 4.431 | 4.394 | 4.422 | 1,438,086 | +0.02(+0.41%) |
Nov 11, 2021 | 4.404 | 4.440 | 4.390 | 4.404 | 1,741,528 | +0.02(+0.41%) |
Nov 10, 2021 | 4.458 | 4.385 | 4.385 | 2,305,537 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.467 | 4.467 | 4.413 | 4.422 | 1,404,217 | -0.05(-1.21%) |
Nov 08, 2021 | 4.503 | 4.535 | 4.476 | 4.476 | 1,347,509 | -0.04(-0.80%) |
Nov 05, 2021 | 4.521 | 4.544 | 4.467 | 4.512 | 2,448,904 | +0.05(+1.22%) |
Nov 04, 2021 | 4.584 | 4.584 | 4.408 | 4.458 | 2,911,265 | -0.12(-2.57%) |
Nov 03, 2021 | 4.503 | 4.630 | 4.498 | 4.575 | 2,356,964 | +0.02(+0.40%) |
Nov 02, 2021 | 4.512 | 4.557 | 4.494 | 4.557 | 1,636,585 | -0.04(-0.79%) |