Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.639 | 6.134 | 6.124 | 13,127,716 | +0.60(+10.95%) | |
Jan 28, 2022 | 5.579 | 5.599 | 5.312 | 5.520 | 15,552,739 | +0.01(+0.18%) |
Jan 27, 2022 | 5.827 | 5.906 | 5.480 | 5.510 | 19,562,908 | -0.28(-4.79%) |
Jan 26, 2022 | 6.164 | 6.184 | 5.758 | 5.787 | 14,611,233 | -0.21(-3.47%) |
Jan 25, 2022 | 5.966 | 6.213 | 5.896 | 5.995 | 15,060,769 | -0.14(-2.26%) |
Jan 24, 2022 | 6.144 | 6.144 | 5.767 | 6.134 | 18,726,378 | -0.20(-3.13%) |
Jan 21, 2022 | 6.649 | 6.699 | 6.263 | 6.332 | 13,956,468 | -0.35(-5.19%) |
Jan 20, 2022 | 7.026 | 7.199 | 6.659 | 6.679 | 14,217,278 | -0.08(-1.17%) |
Jan 19, 2022 | 6.877 | 6.937 | 6.654 | 6.758 | 10,262,613 | -0.07(-1.02%) |
Jan 18, 2022 | 6.818 | 7.085 | 6.778 | 6.828 | 11,260,042 | -0.21(-2.96%) |
Jan 14, 2022 | 7.036 | 0 | +0.17(+2.45%) | |||
Jan 13, 2022 | 7.145 | 7.234 | 6.838 | 6.867 | 11,437,499 | -0.41(-5.59%) |
Jan 12, 2022 | 7.383 | 7.591 | 7.145 | 7.274 | 14,290,331 | +0.07(+0.96%) |
Jan 11, 2022 | 6.927 | 7.294 | 6.887 | 7.204 | 13,145,461 | +0.39(+5.67%) |
Jan 10, 2022 | 6.808 | 6.823 | 6.545 | 6.818 | 10,139,088 | +0.13(+1.93%) |
Jan 07, 2022 | 6.630 | 6.947 | 6.511 | 6.689 | 12,198,336 | +0.16(+2.43%) |
Jan 06, 2022 | 6.461 | 6.659 | 6.273 | 6.530 | 14,463,025 | +0.25(+3.94%) |
Jan 05, 2022 | 6.322 | 6.709 | 6.238 | 6.283 | 11,148,536 | -0.11(-1.71%) |
Jan 04, 2022 | 6.808 | 6.818 | 6.243 | 6.392 | 12,894,470 | -0.40(-5.84%) |
Jan 03, 2022 | 6.858 | 7.016 | 6.630 | 6.788 | 10,897,278 | +0.00(+0.00%) |
Dec 31, 2021 | 6.630 | 7.001 | 6.560 | 6.788 | 12,201,743 | +0.00(+0.00%) |
Dec 30, 2021 | 5.916 | 6.907 | 5.916 | 6.788 | 20,017,970 | +0.87(+14.74%) |
Dec 29, 2021 | 6.124 | 6.223 | 5.906 | 5.916 | 15,163,326 | -0.34(-5.39%) |
Dec 28, 2021 | 6.312 | 6.362 | 6.174 | 6.253 | 9,362,891 | -0.03(-0.47%) |
Dec 27, 2021 | 6.451 | 6.590 | 6.248 | 6.283 | 11,538,236 | -0.16(-2.46%) |
Dec 23, 2021 | 6.283 | 6.511 | 6.194 | 6.441 | 8,351,905 | +0.08(+1.25%) |
Dec 22, 2021 | 6.213 | 6.441 | 6.144 | 6.362 | 10,983,795 | +0.04(+0.63%) |
Dec 21, 2021 | 6.085 | 6.402 | 6.055 | 6.322 | 19,744,816 | +0.36(+5.98%) |
Dec 20, 2021 | 6.015 | 6.090 | 5.931 | 5.966 | 15,886,670 | -0.28(-4.44%) |
Dec 17, 2021 | 6.094 | 6.253 | 5.956 | 6.243 | 15,192,918 | +0.01(+0.16%) |
Dec 16, 2021 | 6.421 | 6.605 | 6.213 | 6.233 | 10,356,255 | -0.07(-1.10%) |
Dec 15, 2021 | 6.283 | 6.332 | 6.035 | 6.303 | 12,416,897 | -0.02(-0.31%) |
Dec 14, 2021 | 6.243 | 6.461 | 6.184 | 6.322 | 9,799,002 | -0.05(-0.78%) |
Dec 13, 2021 | 6.530 | 6.590 | 6.129 | 6.372 | 12,727,549 | -0.35(-5.16%) |
Dec 10, 2021 | 6.610 | 6.758 | 6.540 | 6.719 | 12,152,414 | +0.13(+1.95%) |
Dec 09, 2021 | 6.709 | 6.942 | 6.550 | 6.590 | 7,921,967 | -0.23(-3.34%) |
Dec 08, 2021 | 6.778 | 7.016 | 6.451 | 6.818 | 11,465,766 | +0.11(+1.62%) |
Dec 07, 2021 | 6.501 | 6.818 | 6.451 | 6.709 | 24,546,312 | +0.58(+9.55%) |
Dec 06, 2021 | 6.005 | 6.219 | 5.852 | 6.124 | 18,179,034 | +0.13(+2.15%) |
Dec 03, 2021 | 6.540 | 6.610 | 5.886 | 5.995 | 33,720,904 | -0.81(-11.94%) |
Dec 02, 2021 | 6.610 | 6.927 | 6.610 | 6.808 | 16,893,616 | +0.21(+3.15%) |
Dec 01, 2021 | 7.214 | 7.284 | 6.590 | 6.600 | 14,822,693 | -0.53(-7.37%) |
Nov 30, 2021 | 6.877 | 7.145 | 6.877 | 7.125 | 19,279,102 | +0.22(+3.16%) |
Nov 29, 2021 | 7.095 | 7.100 | 6.848 | 6.907 | 9,234,635 | -0.19(-2.65%) |
Nov 26, 2021 | 7.085 | 7.160 | 6.927 | 7.095 | 13,658,211 | -0.27(-3.63%) |
Nov 24, 2021 | 7.383 | 7.502 | 7.303 | 7.363 | 11,599,359 | -0.08(-1.07%) |
Nov 23, 2021 | 7.571 | 7.630 | 7.343 | 7.442 | 10,165,370 | -0.12(-1.57%) |
Nov 22, 2021 | 7.561 | 7.680 | 7.373 | 7.561 | 10,571,783 | +0.01(+0.13%) |
Nov 19, 2021 | 7.630 | 7.759 | 7.502 | 7.551 | 7,585,789 | +0.02(+0.26%) |
Nov 18, 2021 | 7.769 | 7.541 | 7.467 | 7.531 | 17,813,286 | -0.46(-5.71%) |
Nov 17, 2021 | 8.503 | 8.503 | 7.848 | 7.987 | 16,602,270 | -0.53(-6.17%) |
Nov 16, 2021 | 8.413 | 8.621 | 8.275 | 8.512 | 10,158,662 | +0.18(+2.14%) |
Nov 15, 2021 | 8.701 | 8.780 | 8.304 | 8.334 | 11,550,668 | -0.44(-4.97%) |
Nov 12, 2021 | 8.483 | 8.780 | 8.374 | 8.770 | 12,121,028 | +0.13(+1.49%) |
Nov 11, 2021 | 8.017 | 8.681 | 7.997 | 8.641 | 24,982,354 | +0.71(+9.00%) |
Nov 10, 2021 | 7.799 | 7.928 | 17,516,908 | +0.05(+0.63%) | ||
Nov 09, 2021 | 7.898 | 8.255 | 7.680 | 7.878 | 20,005,872 | -0.01(-0.13%) |
Nov 08, 2021 | 7.779 | 8.037 | 7.779 | 7.888 | 13,531,072 | +0.16(+2.05%) |
Nov 05, 2021 | 7.789 | 7.987 | 7.611 | 7.730 | 12,666,449 | -0.07(-0.89%) |
Nov 04, 2021 | 8.076 | 8.319 | 7.739 | 7.799 | 13,379,392 | -0.17(-2.11%) |
Nov 03, 2021 | 7.997 | 8.012 | 7.888 | 7.967 | 9,379,135 | -0.02(-0.25%) |
Nov 02, 2021 | 8.066 | 8.126 | 7.858 | 7.987 | 15,831,198 | -0.35(-4.16%) |