Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.790 | 6.470 | 6.450 | 664,932 | +0.63(+10.82%) | |
Jan 28, 2022 | 5.620 | 5.850 | 5.275 | 5.820 | 659,491 | +0.20(+3.56%) |
Jan 27, 2022 | 5.960 | 5.990 | 5.500 | 5.620 | 1,649,579 | -0.08(-1.40%) |
Jan 26, 2022 | 5.970 | 6.270 | 5.650 | 5.700 | 745,838 | +0.06(+1.06%) |
Jan 25, 2022 | 5.400 | 5.660 | 5.242 | 5.640 | 770,291 | +0.21(+3.87%) |
Jan 24, 2022 | 5.190 | 5.520 | 4.880 | 5.430 | 1,595,475 | +0.02(+0.37%) |
Jan 21, 2022 | 5.430 | 5.430 | 5.020 | 5.410 | 2,719,370 | -0.05(-0.92%) |
Jan 20, 2022 | 5.400 | 5.770 | 5.370 | 5.460 | 958,071 | +0.09(+1.68%) |
Jan 19, 2022 | 5.320 | 5.540 | 5.270 | 5.370 | 1,210,765 | +0.08(+1.51%) |
Jan 18, 2022 | 5.430 | 5.540 | 5.220 | 5.290 | 602,023 | -0.30(-5.37%) |
Jan 14, 2022 | 5.590 | 0 | +0.02(+0.36%) | |||
Jan 13, 2022 | 5.940 | 6.030 | 5.520 | 5.570 | 560,509 | -0.30(-5.11%) |
Jan 12, 2022 | 6.240 | 6.430 | 5.870 | 5.870 | 583,501 | -0.31(-5.02%) |
Jan 11, 2022 | 5.960 | 6.335 | 5.900 | 6.180 | 581,427 | +0.23(+3.87%) |
Jan 10, 2022 | 6.140 | 6.140 | 5.810 | 5.950 | 765,677 | -0.28(-4.49%) |
Jan 07, 2022 | 6.610 | 6.669 | 6.160 | 6.230 | 693,064 | -0.34(-5.18%) |
Jan 06, 2022 | 7.230 | 7.250 | 6.530 | 6.570 | 1,037,975 | -0.81(-10.98%) |
Jan 05, 2022 | 8.180 | 8.200 | 7.315 | 7.380 | 650,744 | -0.81(-9.89%) |
Jan 04, 2022 | 7.920 | 8.230 | 7.745 | 8.190 | 898,297 | +0.35(+4.46%) |
Jan 03, 2022 | 7.870 | 8.040 | 7.620 | 7.840 | 815,596 | +0.03(+0.38%) |
Dec 31, 2021 | 7.890 | 7.920 | 7.570 | 7.810 | 622,877 | -0.06(-0.76%) |
Dec 30, 2021 | 8.270 | 8.430 | 7.810 | 7.870 | 597,855 | -0.39(-4.72%) |
Dec 29, 2021 | 8.250 | 8.360 | 8.060 | 8.260 | 453,644 | -0.06(-0.72%) |
Dec 28, 2021 | 8.180 | 8.415 | 8.160 | 8.320 | 563,975 | +0.14(+1.71%) |
Dec 27, 2021 | 7.650 | 8.395 | 7.650 | 8.180 | 742,039 | +0.56(+7.35%) |
Dec 23, 2021 | 7.590 | 7.730 | 7.400 | 7.620 | 309,327 | +0.18(+2.42%) |
Dec 22, 2021 | 7.340 | 7.730 | 7.310 | 7.440 | 288,013 | +0.07(+0.95%) |
Dec 21, 2021 | 7.440 | 7.640 | 7.310 | 7.370 | 897,532 | +0.11(+1.52%) |
Dec 20, 2021 | 7.330 | 7.570 | 7.230 | 7.260 | 1,147,918 | -0.26(-3.46%) |
Dec 17, 2021 | 7.580 | 7.810 | 7.080 | 7.520 | 4,662,434 | -0.19(-2.46%) |
Dec 16, 2021 | 8.230 | 8.580 | 7.610 | 7.710 | 1,356,862 | -0.48(-5.86%) |
Dec 15, 2021 | 7.960 | 8.310 | 7.530 | 8.190 | 1,495,588 | +0.26(+3.28%) |
Dec 14, 2021 | 8.140 | 8.460 | 7.770 | 7.930 | 979,049 | -0.25(-3.06%) |
Dec 13, 2021 | 9.050 | 9.190 | 8.130 | 8.180 | 1,236,634 | -0.87(-9.61%) |
Dec 10, 2021 | 9.190 | 9.720 | 8.930 | 9.050 | 937,319 | -0.17(-1.84%) |
Dec 09, 2021 | 9.070 | 9.860 | 8.880 | 9.220 | 840,109 | +0.01(+0.11%) |
Dec 08, 2021 | 9.430 | 9.430 | 8.900 | 9.210 | 1,071,418 | -0.03(-0.32%) |
Dec 07, 2021 | 9.350 | 9.770 | 9.110 | 9.240 | 1,184,076 | +0.22(+2.44%) |
Dec 06, 2021 | 8.730 | 9.160 | 8.330 | 9.020 | 1,480,604 | +0.31(+3.56%) |
Dec 03, 2021 | 9.590 | 9.710 | 8.525 | 8.710 | 1,628,036 | -0.86(-8.99%) |
Dec 02, 2021 | 9.600 | 10.17 | 9.200 | 9.570 | 1,331,422 | -0.07(-0.73%) |
Dec 01, 2021 | 10.96 | 11.00 | 9.480 | 9.640 | 1,589,257 | -1.13(-10.49%) |
Nov 30, 2021 | 11.01 | 11.24 | 10.86 | 10.77 | 1,436,342 | -0.36(-3.23%) |
Nov 29, 2021 | 11.41 | 11.41 | 10.52 | 11.13 | 1,406,314 | -0.18(-1.59%) |
Nov 26, 2021 | 10.62 | 11.37 | 10.62 | 11.31 | 509,383 | +0.03(+0.27%) |
Nov 24, 2021 | 10.80 | 11.56 | 10.30 | 11.28 | 768,741 | +0.51(+4.74%) |
Nov 23, 2021 | 10.82 | 11.10 | 10.62 | 10.77 | 2,199,064 | -0.01(-0.09%) |
Nov 22, 2021 | 11.86 | 12.00 | 10.30 | 10.78 | 1,815,711 | -1.33(-10.98%) |
Nov 19, 2021 | 12.37 | 12.95 | 11.34 | 12.11 | 1,773,287 | -0.26(-2.10%) |
Nov 18, 2021 | 12.70 | 12.41 | 12.01 | 12.37 | 2,396,476 | -0.38(-2.98%) |
Nov 17, 2021 | 11.62 | 12.80 | 11.51 | 12.75 | 1,472,270 | +0.90(+7.59%) |
Nov 16, 2021 | 11.42 | 11.86 | 10.86 | 11.85 | 857,624 | +0.25(+2.16%) |
Nov 15, 2021 | 11.60 | 12.10 | 11.40 | 11.60 | 555,379 | -0.17(-1.44%) |
Nov 12, 2021 | 11.75 | 11.81 | 11.07 | 11.77 | 928,972 | -0.03(-0.25%) |
Nov 11, 2021 | 11.72 | 11.95 | 11.25 | 11.80 | 910,370 | +0.22(+1.90%) |
Nov 10, 2021 | 10.40 | 11.58 | 2,660,970 | +0.14(+1.22%) | ||
Nov 09, 2021 | 12.06 | 12.23 | 11.11 | 11.44 | 1,486,395 | -0.84(-6.84%) |
Nov 08, 2021 | 12.23 | 12.34 | 11.29 | 12.28 | 1,543,075 | +0.05(+0.41%) |
Nov 05, 2021 | 12.89 | 13.17 | 11.51 | 12.23 | 1,923,635 | -0.31(-2.47%) |
Nov 04, 2021 | 12.40 | 12.79 | 12.20 | 12.54 | 3,006,100 | +0.54(+4.50%) |
Nov 03, 2021 | 11.33 | 13.18 | 11.27 | 12.00 | 4,416,017 | +1.01(+9.19%) |
Nov 02, 2021 | 10.24 | 11.45 | 10.20 | 10.99 | 3,072,774 | +0.99(+9.90%) |