Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.863 | 5.270 | 4.870 | 8,628 | -0.18(-3.56%) | |
Jan 28, 2022 | 5.048 | 5.250 | 4.914 | 5.050 | 7,880 | -0.20(-3.81%) |
Jan 27, 2022 | 5.430 | 5.680 | 5.050 | 5.250 | 55,674 | -0.17(-3.14%) |
Jan 26, 2022 | 5.260 | 5.462 | 5.080 | 5.420 | 5,721 | +0.35(+6.90%) |
Jan 25, 2022 | 4.990 | 5.080 | 4.945 | 5.070 | 1,812 | +0.16(+3.26%) |
Jan 24, 2022 | 5.320 | 5.320 | 4.750 | 4.910 | 19,746 | -0.57(-10.40%) |
Jan 21, 2022 | 5.550 | 5.800 | 5.190 | 5.480 | 50,364 | -0.07(-1.26%) |
Jan 20, 2022 | 5.460 | 5.628 | 5.296 | 5.550 | 14,575 | +0.08(+1.46%) |
Jan 19, 2022 | 5.560 | 5.560 | 5.280 | 5.470 | 24,706 | -0.20(-3.44%) |
Jan 18, 2022 | 5.810 | 5.810 | 5.400 | 5.665 | 4,324 | -0.09(-1.65%) |
Jan 14, 2022 | 5.760 | 0 | -0.07(-1.16%) | |||
Jan 13, 2022 | 5.770 | 5.880 | 5.300 | 5.828 | 71,316 | +0.18(+3.14%) |
Jan 12, 2022 | 5.250 | 5.742 | 5.230 | 5.650 | 59,157 | +0.33(+6.28%) |
Jan 11, 2022 | 5.600 | 5.600 | 5.090 | 5.316 | 16,322 | +0.16(+3.03%) |
Jan 10, 2022 | 5.790 | 5.790 | 5.150 | 5.160 | 20,673 | -0.78(-13.13%) |
Jan 07, 2022 | 6.250 | 6.460 | 5.810 | 5.940 | 29,030 | -0.38(-6.01%) |
Jan 06, 2022 | 5.900 | 6.460 | 5.510 | 6.320 | 25,867 | +0.42(+7.12%) |
Jan 05, 2022 | 5.890 | 5.900 | 5.460 | 5.900 | 22,010 | +0.34(+6.12%) |
Jan 04, 2022 | 5.900 | 5.900 | 5.500 | 5.560 | 14,394 | -0.31(-5.28%) |
Jan 03, 2022 | 5.300 | 5.870 | 5.300 | 5.870 | 4,603 | +0.39(+7.12%) |
Dec 31, 2021 | 5.410 | 5.480 | 5.040 | 5.480 | 6,856 | +0.25(+4.78%) |
Dec 30, 2021 | 5.240 | 5.450 | 5.148 | 5.230 | 6,286 | -0.17(-3.15%) |
Dec 29, 2021 | 5.400 | 5.400 | 5.031 | 5.400 | 13,263 | +0.09(+1.69%) |
Dec 28, 2021 | 5.800 | 5.820 | 5.213 | 5.310 | 17,430 | -0.55(-9.39%) |
Dec 27, 2021 | 5.700 | 5.980 | 5.700 | 5.860 | 34,010 | +0.20(+3.53%) |
Dec 23, 2021 | 5.660 | 5.940 | 5.432 | 5.660 | 14,749 | +0.12(+2.17%) |
Dec 22, 2021 | 5.500 | 5.600 | 5.250 | 5.540 | 25,426 | +0.02(+0.36%) |
Dec 21, 2021 | 5.550 | 5.680 | 5.150 | 5.520 | 95,685 | +0.01(+0.18%) |
Dec 20, 2021 | 5.090 | 5.510 | 4.870 | 5.510 | 45,031 | +0.47(+9.33%) |
Dec 17, 2021 | 5.140 | 5.140 | 4.524 | 5.040 | 59,260 | +0.14(+2.86%) |
Dec 16, 2021 | 4.530 | 4.900 | 4.510 | 4.900 | 29,128 | +0.13(+2.73%) |
Dec 15, 2021 | 4.450 | 4.770 | 4.450 | 4.770 | 29,703 | +0.34(+7.67%) |
Dec 14, 2021 | 5.190 | 5.190 | 4.430 | 4.430 | 26,853 | -0.56(-11.22%) |
Dec 13, 2021 | 4.960 | 5.330 | 4.900 | 4.990 | 28,340 | +0.03(+0.60%) |
Dec 10, 2021 | 4.480 | 5.000 | 4.410 | 4.960 | 37,156 | +0.36(+7.83%) |
Dec 09, 2021 | 5.000 | 5.000 | 4.600 | 4.600 | 12,446 | -0.10(-2.13%) |
Dec 08, 2021 | 4.750 | 4.970 | 4.500 | 4.700 | 24,011 | -0.20(-4.08%) |
Dec 07, 2021 | 5.030 | 5.290 | 4.772 | 4.900 | 58,040 | -0.04(-0.81%) |
Dec 06, 2021 | 4.500 | 4.940 | 4.430 | 4.940 | 9,964 | +0.44(+9.78%) |
Dec 03, 2021 | 4.830 | 4.830 | 4.500 | 4.500 | 13,983 | -0.41(-8.35%) |
Dec 02, 2021 | 4.490 | 4.930 | 4.490 | 4.910 | 37,925 | +0.08(+1.66%) |
Dec 01, 2021 | 4.760 | 4.840 | 4.380 | 4.830 | 21,819 | -0.13(-2.62%) |
Nov 30, 2021 | 4.310 | 4.980 | 4.310 | 4.960 | 70,443 | +0.66(+15.35%) |
Nov 29, 2021 | 5.220 | 5.260 | 4.040 | 4.300 | 87,204 | -0.92(-17.62%) |
Nov 26, 2021 | 5.320 | 5.381 | 5.210 | 5.220 | 23,468 | -0.26(-4.74%) |
Nov 24, 2021 | 5.520 | 6.490 | 5.310 | 5.480 | 195,237 | -0.05(-0.90%) |
Nov 23, 2021 | 5.000 | 5.650 | 5.000 | 5.530 | 240,674 | +0.69(+14.26%) |
Nov 22, 2021 | 3.900 | 4.890 | 3.630 | 4.840 | 61,966 | +0.92(+23.47%) |
Nov 19, 2021 | 3.770 | 4.000 | 3.600 | 3.920 | 42,156 | +0.01(+0.26%) |
Nov 18, 2021 | 3.880 | 3.990 | 3.910 | 3.910 | 418,266 | +0.16(+4.27%) |
Nov 17, 2021 | 3.540 | 3.829 | 3.540 | 3.750 | 20,661 | +0.28(+8.07%) |
Nov 16, 2021 | 3.370 | 3.580 | 3.360 | 3.470 | 8,559 | +0.05(+1.46%) |
Nov 15, 2021 | 3.340 | 3.560 | 3.300 | 3.420 | 9,300 | +0.05(+1.48%) |
Nov 12, 2021 | 3.360 | 3.509 | 3.360 | 3.370 | 6,490 | -0.02(-0.59%) |
Nov 11, 2021 | 3.350 | 3.519 | 3.350 | 3.390 | 5,809 | -0.24(-6.61%) |
Nov 10, 2021 | 3.870 | 3.630 | 7,496 | -0.17(-4.47%) | ||
Nov 09, 2021 | 3.780 | 3.880 | 3.370 | 3.800 | 17,550 | +0.19(+5.26%) |
Nov 08, 2021 | 4.000 | 4.000 | 3.610 | 3.610 | 12,371 | -0.34(-8.58%) |
Nov 05, 2021 | 4.100 | 4.100 | 3.900 | 3.949 | 28,376 | +0.05(+1.25%) |
Nov 04, 2021 | 3.800 | 4.050 | 3.661 | 3.900 | 16,310 | +0.10(+2.63%) |
Nov 03, 2021 | 3.630 | 4.140 | 3.479 | 3.800 | 57,351 | +0.06(+1.60%) |
Nov 02, 2021 | 3.940 | 3.940 | 3.500 | 3.740 | 73,791 | -0.17(-4.35%) |