Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.936 | 4.988 | 4.980 | 3,740,898 | +0.03(+0.53%) | |
Jan 28, 2022 | 4.936 | 4.962 | 4.866 | 4.953 | 5,673,013 | +0.04(+0.89%) |
Jan 27, 2022 | 4.997 | 5.063 | 4.879 | 4.909 | 7,041,812 | -0.07(-1.41%) |
Jan 26, 2022 | 5.015 | 5.032 | 4.945 | 4.980 | 6,164,125 | +0.03(+0.53%) |
Jan 25, 2022 | 4.883 | 4.979 | 4.791 | 4.953 | 6,739,117 | +0.05(+1.08%) |
Jan 24, 2022 | 4.804 | 4.901 | 4.751 | 4.901 | 8,394,601 | -0.01(-0.18%) |
Jan 21, 2022 | 4.909 | 4.953 | 4.874 | 4.909 | 7,363,821 | -0.02(-0.36%) |
Jan 20, 2022 | 4.988 | 5.032 | 4.927 | 4.927 | 3,504,453 | +0.00(+0.00%) |
Jan 19, 2022 | 5.024 | 5.037 | 4.918 | 4.927 | 5,652,510 | -0.18(-3.44%) |
Jan 18, 2022 | 5.068 | 5.111 | 5.019 | 5.103 | 6,002,728 | -0.04(-0.68%) |
Jan 14, 2022 | 5.138 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.129 | 5.155 | 5.111 | 5.120 | 3,418,417 | +0.03(+0.52%) |
Jan 12, 2022 | 5.050 | 5.103 | 5.036 | 5.094 | 7,055,197 | +0.13(+2.65%) |
Jan 11, 2022 | 4.857 | 4.962 | 4.835 | 4.962 | 6,172,175 | +0.11(+2.17%) |
Jan 10, 2022 | 4.839 | 4.883 | 4.830 | 4.857 | 7,564,967 | -0.02(-0.36%) |
Jan 07, 2022 | 4.672 | 4.883 | 4.672 | 4.874 | 12,249,409 | +0.25(+5.31%) |
Jan 06, 2022 | 4.549 | 4.637 | 4.501 | 4.628 | 9,164,831 | +0.13(+2.93%) |
Jan 05, 2022 | 4.567 | 4.585 | 4.497 | 4.497 | 2,489,532 | -0.01(-0.19%) |
Jan 04, 2022 | 4.505 | 4.545 | 4.497 | 4.505 | 1,978,519 | +0.11(+2.60%) |
Jan 03, 2022 | 4.374 | 4.400 | 4.365 | 4.391 | 1,994,489 | +0.05(+1.21%) |
Dec 31, 2021 | 4.321 | 4.347 | 4.312 | 4.339 | 824,060 | +0.01(+0.20%) |
Dec 30, 2021 | 4.365 | 4.369 | 4.321 | 4.330 | 1,490,694 | -0.04(-1.00%) |
Dec 29, 2021 | 4.365 | 4.378 | 4.356 | 4.374 | 1,251,866 | -0.03(-0.60%) |
Dec 28, 2021 | 4.383 | 4.418 | 4.378 | 4.400 | 2,227,952 | +0.02(+0.40%) |
Dec 27, 2021 | 4.391 | 4.396 | 4.347 | 4.383 | 1,733,716 | +0.05(+1.22%) |
Dec 23, 2021 | 4.295 | 4.339 | 4.286 | 4.330 | 2,049,848 | +0.18(+4.45%) |
Dec 22, 2021 | 4.101 | 4.154 | 4.088 | 4.145 | 1,531,524 | +0.04(+0.85%) |
Dec 21, 2021 | 4.058 | 4.119 | 4.058 | 4.110 | 2,124,011 | +0.12(+3.08%) |
Dec 20, 2021 | 4.005 | 4.014 | 3.952 | 3.987 | 3,926,153 | -0.07(-1.73%) |
Dec 17, 2021 | 4.110 | 4.119 | 4.049 | 4.058 | 1,886,952 | -0.06(-1.49%) |
Dec 16, 2021 | 4.163 | 4.181 | 4.119 | 4.119 | 2,292,789 | +0.06(+1.52%) |
Dec 15, 2021 | 4.058 | 4.062 | 4.005 | 4.058 | 3,304,968 | +0.06(+1.54%) |
Dec 14, 2021 | 3.952 | 4.027 | 3.952 | 3.996 | 2,178,133 | +0.04(+1.11%) |
Dec 13, 2021 | 3.970 | 3.987 | 3.943 | 3.952 | 3,532,796 | -0.05(-1.32%) |
Dec 10, 2021 | 3.996 | 3.996 | 3.970 | 4.005 | 3,041,537 | +0.00(+0.00%) |
Dec 09, 2021 | 4.005 | 4.009 | 3.978 | 4.005 | 1,344,536 | -0.04(-0.87%) |
Dec 08, 2021 | 4.058 | 4.071 | 4.031 | 4.040 | 3,092,173 | -0.02(-0.43%) |
Dec 07, 2021 | 4.058 | 4.084 | 4.040 | 4.058 | 1,756,706 | +0.05(+1.32%) |
Dec 06, 2021 | 3.987 | 4.040 | 3.974 | 4.005 | 2,303,119 | +0.07(+1.79%) |
Dec 03, 2021 | 3.943 | 3.962 | 3.917 | 3.935 | 4,158,158 | -0.11(-2.61%) |
Dec 02, 2021 | 3.978 | 4.058 | 3.957 | 4.040 | 2,659,492 | +0.16(+4.07%) |
Dec 01, 2021 | 4.022 | 4.031 | 3.882 | 3.882 | 3,120,265 | +0.02(+0.45%) |
Nov 30, 2021 | 3.864 | 3.882 | 3.829 | 3.864 | 5,826,319 | -0.05(-1.35%) |
Nov 29, 2021 | 3.952 | 3.965 | 3.877 | 3.917 | 3,436,470 | -0.01(-0.22%) |
Nov 26, 2021 | 3.856 | 3.926 | 3.812 | 3.926 | 3,959,781 | -0.31(-7.26%) |
Nov 24, 2021 | 4.242 | 4.273 | 4.224 | 4.233 | 1,772,412 | +0.04(+0.84%) |
Nov 23, 2021 | 4.154 | 4.198 | 4.141 | 4.198 | 1,548,004 | +0.04(+1.06%) |
Nov 22, 2021 | 4.163 | 4.207 | 4.137 | 4.154 | 2,337,003 | -0.02(-0.42%) |
Nov 19, 2021 | 4.198 | 4.198 | 4.137 | 4.172 | 2,538,057 | -0.15(-3.46%) |
Nov 18, 2021 | 4.330 | 4.347 | 4.321 | 4.321 | 1,425,165 | +0.01(+0.20%) |
Nov 17, 2021 | 4.330 | 4.347 | 4.312 | 4.312 | 2,101,550 | +0.00(+0.00%) |
Nov 16, 2021 | 4.339 | 4.352 | 4.312 | 4.312 | 1,403,917 | +0.00(+0.00%) |
Nov 15, 2021 | 4.286 | 4.325 | 4.260 | 4.312 | 1,557,755 | +0.02(+0.41%) |
Nov 12, 2021 | 4.286 | 4.303 | 4.268 | 4.295 | 1,480,584 | +0.02(+0.41%) |
Nov 11, 2021 | 4.277 | 4.312 | 4.264 | 4.277 | 1,792,994 | +0.02(+0.41%) |
Nov 10, 2021 | 4.330 | 4.260 | 4.260 | 2,373,670 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.339 | 4.339 | 4.286 | 4.295 | 1,445,715 | -0.05(-1.21%) |
Nov 08, 2021 | 4.374 | 4.404 | 4.347 | 4.347 | 1,387,331 | -0.04(-0.80%) |
Nov 05, 2021 | 4.391 | 4.413 | 4.339 | 4.383 | 2,521,274 | +0.05(+1.22%) |
Nov 04, 2021 | 4.453 | 4.453 | 4.282 | 4.330 | 2,997,299 | -0.11(-2.57%) |
Nov 03, 2021 | 4.374 | 4.497 | 4.369 | 4.444 | 2,426,617 | +0.02(+0.40%) |
Nov 02, 2021 | 4.383 | 4.426 | 4.365 | 4.426 | 1,684,949 | -0.04(-0.79%) |