Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.165 | 5.324 | 5.165 | 5.281 | 15,226 | +0.06(+1.24%) |
Jan 28, 2022 | 5.230 | 5.244 | 5.136 | 5.216 | 20,091 | -0.04(-0.82%) |
Jan 27, 2022 | 5.281 | 5.345 | 5.244 | 5.259 | 19,644 | -0.02(-0.41%) |
Jan 26, 2022 | 5.266 | 5.302 | 5.230 | 5.281 | 17,609 | +0.08(+1.53%) |
Jan 25, 2022 | 5.216 | 5.216 | 5.136 | 5.201 | 28,425 | +0.11(+2.09%) |
Jan 24, 2022 | 5.302 | 5.302 | 4.949 | 5.095 | 113,608 | -0.22(-4.20%) |
Jan 21, 2022 | 5.266 | 5.367 | 5.158 | 5.318 | 47,838 | -0.03(-0.52%) |
Jan 20, 2022 | 5.396 | 5.403 | 5.266 | 5.345 | 26,643 | -0.02(-0.40%) |
Jan 19, 2022 | 5.281 | 5.403 | 5.245 | 5.367 | 19,567 | +0.06(+1.22%) |
Jan 18, 2022 | 5.353 | 5.403 | 5.302 | 5.302 | 20,905 | +0.01(+0.27%) |
Jan 14, 2022 | 5.288 | 0 | +0.06(+1.10%) | |||
Jan 13, 2022 | 5.187 | 5.244 | 5.187 | 5.230 | 18,049 | +0.01(+0.14%) |
Jan 12, 2022 | 5.338 | 5.392 | 5.194 | 5.223 | 16,739 | +0.01(+0.14%) |
Jan 11, 2022 | 5.302 | 5.389 | 5.216 | 5.216 | 15,183 | -0.05(-0.96%) |
Jan 10, 2022 | 5.288 | 5.302 | 5.208 | 5.266 | 14,768 | +0.05(+0.97%) |
Jan 07, 2022 | 5.165 | 5.273 | 5.151 | 5.216 | 13,063 | +0.05(+0.98%) |
Jan 06, 2022 | 5.273 | 5.273 | 5.148 | 5.165 | 30,886 | -0.04(-0.83%) |
Jan 05, 2022 | 4.985 | 5.259 | 4.985 | 5.208 | 42,771 | +0.22(+4.49%) |
Jan 04, 2022 | 5.006 | 5.014 | 4.978 | 4.985 | 21,691 | -0.01(-0.29%) |
Jan 03, 2022 | 4.963 | 5.006 | 4.913 | 4.999 | 18,659 | +0.12(+2.51%) |
Dec 31, 2021 | 4.869 | 4.963 | 4.851 | 4.877 | 29,610 | +0.01(+0.15%) |
Dec 30, 2021 | 4.855 | 4.869 | 4.833 | 4.869 | 15,643 | +0.01(+0.30%) |
Dec 29, 2021 | 4.804 | 4.869 | 4.804 | 4.855 | 5,565 | -0.01(-0.15%) |
Dec 28, 2021 | 4.869 | 4.869 | 4.786 | 4.862 | 15,991 | +0.04(+0.90%) |
Dec 27, 2021 | 4.869 | 4.869 | 4.762 | 4.819 | 39,283 | +0.04(+0.75%) |
Dec 23, 2021 | 4.869 | 4.869 | 4.725 | 4.783 | 15,879 | -0.05(-1.04%) |
Dec 22, 2021 | 4.848 | 4.905 | 4.797 | 4.833 | 32,616 | +0.06(+1.36%) |
Dec 21, 2021 | 4.790 | 4.804 | 4.737 | 4.768 | 21,069 | +0.03(+0.61%) |
Dec 20, 2021 | 4.783 | 4.783 | 4.696 | 4.740 | 25,187 | -0.05(-1.05%) |
Dec 17, 2021 | 4.819 | 4.826 | 4.725 | 4.790 | 12,844 | +0.00(+0.00%) |
Dec 16, 2021 | 4.804 | 4.819 | 4.758 | 4.790 | 24,136 | -0.01(-0.15%) |
Dec 15, 2021 | 4.812 | 4.833 | 4.711 | 4.797 | 11,961 | +0.09(+1.99%) |
Dec 14, 2021 | 4.696 | 4.869 | 4.689 | 4.703 | 18,262 | -0.04(-0.91%) |
Dec 13, 2021 | 4.970 | 5.014 | 4.545 | 4.747 | 59,851 | -0.20(-4.08%) |
Dec 10, 2021 | 4.884 | 5.014 | 4.869 | 4.949 | 31,426 | +0.09(+1.78%) |
Dec 09, 2021 | 5.014 | 5.014 | 4.843 | 4.862 | 31,718 | -0.15(-3.02%) |
Dec 08, 2021 | 4.949 | 5.014 | 4.855 | 5.014 | 14,121 | +0.17(+3.42%) |
Dec 07, 2021 | 4.819 | 4.970 | 4.819 | 4.848 | 23,140 | +0.05(+1.05%) |
Dec 06, 2021 | 4.920 | 4.920 | 4.725 | 4.797 | 31,361 | -0.04(-0.75%) |
Dec 03, 2021 | 4.999 | 5.043 | 4.797 | 4.833 | 50,250 | -0.15(-3.04%) |
Dec 02, 2021 | 5.043 | 5.108 | 4.978 | 4.985 | 38,538 | -0.01(-0.29%) |
Dec 01, 2021 | 5.136 | 5.136 | 4.978 | 4.999 | 43,667 | -0.09(-1.84%) |
Nov 30, 2021 | 5.021 | 5.100 | 5.021 | 5.093 | 14,052 | +0.08(+1.58%) |
Nov 29, 2021 | 5.115 | 5.542 | 5.014 | 5.014 | 32,681 | -0.04(-0.86%) |
Nov 26, 2021 | 5.093 | 5.124 | 5.014 | 5.057 | 34,842 | -0.06(-1.13%) |
Nov 24, 2021 | 5.107 | 5.244 | 5.050 | 5.115 | 48,212 | +0.04(+0.71%) |
Nov 23, 2021 | 5.057 | 5.180 | 5.057 | 5.079 | 35,799 | +0.03(+0.57%) |
Nov 22, 2021 | 5.230 | 5.281 | 5.050 | 5.050 | 55,357 | -0.14(-2.78%) |
Nov 19, 2021 | 5.136 | 5.309 | 5.129 | 5.194 | 34,472 | +0.06(+1.27%) |
Nov 18, 2021 | 5.266 | 5.201 | 5.129 | 5.129 | 42,092 | -0.22(-4.05%) |
Nov 17, 2021 | 5.584 | 5.584 | 5.338 | 5.345 | 26,137 | -0.25(-4.39%) |
Nov 16, 2021 | 5.627 | 5.648 | 5.403 | 5.591 | 64,696 | -0.08(-1.40%) |
Nov 15, 2021 | 5.699 | 5.862 | 5.646 | 5.670 | 68,409 | -0.13(-2.18%) |
Nov 12, 2021 | 5.652 | 5.807 | 5.642 | 5.796 | 115,893 | +0.17(+3.07%) |
Nov 11, 2021 | 5.554 | 5.666 | 5.554 | 5.624 | 45,509 | +0.06(+1.14%) |
Nov 10, 2021 | 5.575 | 5.561 | 29,552 | -0.04(-0.75%) | ||
Nov 09, 2021 | 5.624 | 5.624 | 5.524 | 5.603 | 34,267 | +0.01(+0.13%) |
Nov 08, 2021 | 5.497 | 5.603 | 5.490 | 5.596 | 78,357 | +0.13(+2.45%) |
Nov 05, 2021 | 5.349 | 5.518 | 5.342 | 5.462 | 95,898 | +0.13(+2.44%) |
Nov 04, 2021 | 5.244 | 5.349 | 5.216 | 5.332 | 25,936 | +0.07(+1.41%) |
Nov 03, 2021 | 5.349 | 5.363 | 5.202 | 5.258 | 52,494 | -0.11(-1.97%) |
Nov 02, 2021 | 5.356 | 5.363 | 5.279 | 5.363 | 50,888 | +0.04(+0.66%) |