Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.340 | 4.470 | 4.430 | 392,791 | +0.07(+1.61%) | |
Jan 28, 2022 | 4.260 | 4.360 | 4.170 | 4.360 | 440,830 | +0.07(+1.63%) |
Jan 27, 2022 | 4.360 | 4.450 | 4.270 | 4.290 | 422,070 | -0.04(-0.92%) |
Jan 26, 2022 | 4.520 | 4.540 | 4.310 | 4.330 | 478,834 | -0.16(-3.56%) |
Jan 25, 2022 | 4.390 | 4.525 | 4.360 | 4.490 | 517,242 | +0.04(+0.90%) |
Jan 24, 2022 | 4.410 | 4.450 | 4.250 | 4.450 | 592,595 | -0.01(-0.22%) |
Jan 21, 2022 | 4.400 | 4.562 | 4.400 | 4.460 | 571,640 | +0.06(+1.36%) |
Jan 20, 2022 | 4.480 | 4.610 | 4.390 | 4.400 | 500,320 | -0.06(-1.35%) |
Jan 19, 2022 | 4.490 | 4.555 | 4.430 | 4.460 | 622,922 | -0.04(-0.89%) |
Jan 18, 2022 | 4.560 | 4.620 | 4.500 | 4.500 | 492,735 | -0.14(-3.02%) |
Jan 14, 2022 | 4.640 | 0 | +0.03(+0.65%) | |||
Jan 13, 2022 | 4.740 | 4.740 | 4.585 | 4.610 | 423,832 | -0.12(-2.54%) |
Jan 12, 2022 | 4.760 | 4.790 | 4.635 | 4.730 | 554,556 | -0.03(-0.63%) |
Jan 11, 2022 | 4.700 | 4.805 | 4.590 | 4.760 | 542,456 | +0.06(+1.28%) |
Jan 10, 2022 | 4.630 | 4.700 | 4.530 | 4.700 | 406,694 | +0.07(+1.51%) |
Jan 07, 2022 | 4.600 | 4.670 | 4.580 | 4.630 | 420,767 | +0.03(+0.65%) |
Jan 06, 2022 | 4.760 | 4.790 | 4.560 | 4.600 | 929,313 | -0.16(-3.36%) |
Jan 05, 2022 | 4.900 | 5.110 | 4.740 | 4.760 | 1,091,987 | -0.13(-2.66%) |
Jan 04, 2022 | 4.920 | 4.990 | 4.825 | 4.890 | 778,482 | +0.04(+0.82%) |
Jan 03, 2022 | 4.840 | 4.920 | 4.780 | 4.850 | 706,013 | +0.06(+1.25%) |
Dec 31, 2021 | 4.830 | 4.909 | 4.800 | 4.790 | 427,920 | -0.07(-1.44%) |
Dec 30, 2021 | 4.900 | 4.990 | 4.850 | 4.860 | 443,039 | -0.05(-1.02%) |
Dec 29, 2021 | 5.005 | 5.010 | 4.895 | 4.910 | 408,396 | -0.11(-2.19%) |
Dec 28, 2021 | 5.040 | 5.095 | 5.010 | 5.020 | 356,256 | -0.07(-1.38%) |
Dec 27, 2021 | 5.070 | 5.110 | 4.970 | 5.090 | 716,818 | +0.02(+0.39%) |
Dec 23, 2021 | 4.960 | 5.130 | 4.935 | 5.070 | 640,513 | +0.10(+2.01%) |
Dec 22, 2021 | 4.640 | 5.000 | 4.630 | 4.970 | 1,195,302 | +0.30(+6.42%) |
Dec 21, 2021 | 4.670 | 4.790 | 4.610 | 4.670 | 868,099 | +0.11(+2.41%) |
Dec 20, 2021 | 4.510 | 4.560 | 4.395 | 4.560 | 1,172,818 | +0.29(+6.79%) |
Dec 17, 2021 | 4.130 | 4.350 | 4.060 | 4.270 | 1,011,587 | +0.11(+2.64%) |
Dec 16, 2021 | 4.130 | 4.300 | 4.125 | 4.160 | 1,119,740 | +0.02(+0.48%) |
Dec 15, 2021 | 3.910 | 4.180 | 3.890 | 4.140 | 1,334,653 | +0.19(+4.81%) |
Dec 14, 2021 | 4.000 | 4.130 | 3.950 | 3.950 | 729,074 | -0.09(-2.23%) |
Dec 13, 2021 | 4.020 | 4.080 | 4.000 | 4.040 | 563,583 | +0.00(+0.00%) |
Dec 10, 2021 | 4.110 | 4.140 | 4.030 | 4.040 | 828,630 | -0.05(-1.22%) |
Dec 09, 2021 | 4.220 | 4.255 | 4.085 | 4.090 | 562,329 | -0.17(-3.99%) |
Dec 08, 2021 | 4.280 | 4.285 | 4.200 | 4.260 | 643,016 | +0.02(+0.47%) |
Dec 07, 2021 | 4.290 | 4.355 | 4.240 | 4.240 | 629,030 | +0.02(+0.47%) |
Dec 06, 2021 | 4.160 | 4.230 | 4.020 | 4.220 | 762,710 | +0.09(+2.18%) |
Dec 03, 2021 | 4.230 | 4.235 | 4.050 | 4.130 | 869,173 | -0.04(-0.96%) |
Dec 02, 2021 | 4.100 | 4.180 | 4.050 | 4.170 | 1,174,748 | +0.07(+1.71%) |
Dec 01, 2021 | 4.320 | 4.380 | 4.090 | 4.100 | 983,134 | -0.08(-1.91%) |
Nov 30, 2021 | 4.220 | 4.250 | 4.150 | 4.180 | 1,449,553 | -0.09(-2.11%) |
Nov 29, 2021 | 4.390 | 4.400 | 4.230 | 4.270 | 972,301 | +0.02(+0.47%) |
Nov 26, 2021 | 4.450 | 4.450 | 4.230 | 4.250 | 965,600 | -0.37(-8.01%) |
Nov 24, 2021 | 4.530 | 4.680 | 4.490 | 4.620 | 624,839 | +0.08(+1.76%) |
Nov 23, 2021 | 4.510 | 4.580 | 4.470 | 4.540 | 696,995 | +0.01(+0.22%) |
Nov 22, 2021 | 4.650 | 4.690 | 4.520 | 4.530 | 577,517 | -0.09(-1.95%) |
Nov 19, 2021 | 4.530 | 4.715 | 4.530 | 4.620 | 745,674 | +0.03(+0.65%) |
Nov 18, 2021 | 4.810 | 4.630 | 4.580 | 4.590 | 970,388 | -0.18(-3.77%) |
Nov 17, 2021 | 4.970 | 4.970 | 4.720 | 4.770 | 867,347 | -0.18(-3.64%) |
Nov 16, 2021 | 5.150 | 5.150 | 4.940 | 4.950 | 703,600 | -0.21(-4.07%) |
Nov 15, 2021 | 5.230 | 5.230 | 5.140 | 5.160 | 622,377 | -0.05(-0.96%) |
Nov 12, 2021 | 5.260 | 5.325 | 5.200 | 5.210 | 271,669 | -0.05(-0.95%) |
Nov 11, 2021 | 5.240 | 5.380 | 5.230 | 5.260 | 441,239 | +0.01(+0.19%) |
Nov 10, 2021 | 5.310 | 5.250 | 462,503 | -0.09(-1.69%) | ||
Nov 09, 2021 | 5.270 | 5.420 | 5.200 | 5.340 | 708,174 | +0.09(+1.71%) |
Nov 08, 2021 | 5.100 | 5.290 | 5.100 | 5.250 | 958,614 | +0.11(+2.14%) |
Nov 05, 2021 | 5.140 | 5.310 | 5.130 | 5.140 | 1,070,345 | +0.05(+0.98%) |
Nov 04, 2021 | 5.050 | 5.160 | 4.895 | 5.090 | 2,140,297 | -0.23(-4.32%) |
Nov 03, 2021 | 5.450 | 5.630 | 5.280 | 5.320 | 1,869,957 | -0.50(-8.59%) |
Nov 02, 2021 | 5.620 | 5.820 | 5.560 | 5.820 | 1,670,698 | +0.28(+5.05%) |