Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.400 | 4.750 | 42,247 | +0.40(+9.20%) | ||
Jan 28, 2022 | 4.242 | 4.600 | 4.060 | 4.350 | 28,159 | -0.02(-0.55%) |
Jan 27, 2022 | 4.874 | 4.874 | 4.100 | 4.374 | 86,245 | -0.11(-2.37%) |
Jan 26, 2022 | 4.600 | 5.102 | 4.442 | 4.480 | 69,402 | -0.26(-5.49%) |
Jan 25, 2022 | 4.800 | 5.156 | 4.624 | 4.740 | 47,095 | -0.06(-1.25%) |
Jan 24, 2022 | 5.000 | 5.000 | 4.400 | 4.800 | 63,229 | -0.35(-6.87%) |
Jan 21, 2022 | 5.600 | 5.600 | 5.040 | 5.154 | 37,908 | -0.22(-4.17%) |
Jan 20, 2022 | 5.800 | 5.800 | 5.202 | 5.378 | 13,678 | -0.24(-4.27%) |
Jan 19, 2022 | 5.600 | 5.894 | 5.220 | 5.618 | 52,412 | +0.12(+2.15%) |
Jan 18, 2022 | 5.420 | 5.528 | 5.222 | 5.500 | 44,619 | +0.20(+3.70%) |
Jan 14, 2022 | 5.304 | 0 | +0.00(+0.04%) | |||
Jan 13, 2022 | 5.608 | 5.608 | 5.302 | 5.302 | 35,424 | -0.24(-4.30%) |
Jan 12, 2022 | 5.668 | 5.820 | 5.424 | 5.540 | 47,831 | -0.16(-2.77%) |
Jan 11, 2022 | 5.632 | 5.820 | 5.560 | 5.698 | 28,828 | +0.03(+0.46%) |
Jan 10, 2022 | 6.174 | 6.260 | 5.540 | 5.672 | 89,309 | -0.53(-8.52%) |
Jan 07, 2022 | 6.314 | 6.500 | 6.010 | 6.200 | 49,398 | -0.04(-0.64%) |
Jan 06, 2022 | 6.330 | 6.526 | 6.020 | 6.240 | 40,894 | -0.18(-2.86%) |
Jan 05, 2022 | 7.000 | 7.098 | 6.276 | 6.424 | 19,194 | -0.41(-6.03%) |
Jan 04, 2022 | 7.180 | 7.200 | 6.694 | 6.836 | 18,903 | -0.14(-2.01%) |
Jan 03, 2022 | 6.926 | 7.400 | 6.702 | 6.976 | 42,932 | +0.32(+4.84%) |
Dec 31, 2021 | 6.514 | 6.880 | 6.514 | 6.654 | 33,780 | +0.15(+2.31%) |
Dec 30, 2021 | 6.600 | 6.562 | 6.300 | 6.504 | 35,914 | -0.06(-0.85%) |
Dec 29, 2021 | 6.800 | 6.800 | 6.008 | 6.560 | 60,593 | -0.16(-2.38%) |
Dec 28, 2021 | 6.800 | 7.120 | 6.660 | 6.720 | 28,266 | -0.16(-2.38%) |
Dec 27, 2021 | 7.396 | 7.560 | 6.810 | 6.884 | 66,530 | -0.50(-6.77%) |
Dec 23, 2021 | 7.242 | 7.560 | 7.200 | 7.384 | 24,236 | +0.04(+0.60%) |
Dec 22, 2021 | 7.560 | 7.560 | 7.254 | 7.340 | 40,059 | -0.22(-2.91%) |
Dec 21, 2021 | 7.556 | 7.670 | 7.320 | 7.560 | 20,136 | +0.00(+0.05%) |
Dec 20, 2021 | 7.600 | 7.700 | 7.240 | 7.556 | 37,659 | -0.22(-2.88%) |
Dec 17, 2021 | 7.400 | 7.784 | 7.400 | 7.780 | 42,137 | +0.18(+2.34%) |
Dec 16, 2021 | 7.600 | 7.930 | 7.522 | 7.602 | 95,560 | -0.90(-10.56%) |
Dec 15, 2021 | 8.318 | 8.640 | 8.010 | 8.500 | 12,821 | +0.09(+1.07%) |
Dec 14, 2021 | 8.200 | 8.920 | 8.200 | 8.410 | 17,484 | -0.10(-1.15%) |
Dec 13, 2021 | 9.000 | 9.000 | 8.274 | 8.508 | 14,535 | -0.58(-6.34%) |
Dec 10, 2021 | 9.200 | 9.640 | 9.000 | 9.084 | 10,034 | +0.11(+1.25%) |
Dec 09, 2021 | 9.470 | 9.800 | 8.840 | 8.972 | 19,893 | -0.62(-6.48%) |
Dec 08, 2021 | 9.000 | 9.954 | 8.740 | 9.594 | 14,357 | +0.45(+4.97%) |
Dec 07, 2021 | 8.222 | 9.236 | 8.222 | 9.140 | 20,045 | +0.66(+7.81%) |
Dec 06, 2021 | 8.000 | 8.540 | 7.720 | 8.478 | 30,879 | -0.06(-0.73%) |
Dec 03, 2021 | 8.800 | 9.118 | 8.200 | 8.540 | 27,767 | -0.16(-1.88%) |
Dec 02, 2021 | 9.000 | 9.200 | 8.440 | 8.704 | 38,930 | -0.24(-2.68%) |
Dec 01, 2021 | 9.600 | 10.00 | 8.870 | 8.944 | 50,157 | -0.66(-6.83%) |
Nov 30, 2021 | 10.00 | 10.20 | 9.400 | 9.600 | 27,454 | -0.50(-4.97%) |
Nov 29, 2021 | 11.00 | 11.60 | 10.00 | 10.10 | 35,325 | -0.48(-4.57%) |
Nov 26, 2021 | 10.06 | 10.97 | 9.710 | 10.59 | 35,271 | +0.07(+0.67%) |
Nov 24, 2021 | 10.20 | 10.58 | 10.00 | 10.52 | 26,160 | +0.68(+6.87%) |
Nov 23, 2021 | 9.600 | 10.18 | 9.600 | 9.840 | 34,100 | -0.18(-1.80%) |
Nov 22, 2021 | 10.52 | 10.80 | 9.800 | 10.02 | 33,664 | -0.50(-4.79%) |
Nov 19, 2021 | 10.78 | 10.81 | 10.20 | 10.52 | 23,564 | -0.03(-0.25%) |
Nov 18, 2021 | 10.99 | 10.62 | 10.50 | 10.55 | 32,534 | -0.79(-6.93%) |
Nov 17, 2021 | 11.52 | 11.90 | 10.82 | 11.34 | 34,330 | -0.07(-0.58%) |
Nov 16, 2021 | 12.40 | 12.40 | 11.20 | 11.40 | 73,303 | -1.07(-8.61%) |
Nov 15, 2021 | 12.70 | 12.85 | 12.20 | 12.48 | 32,820 | -0.04(-0.35%) |
Nov 12, 2021 | 12.84 | 12.84 | 12.40 | 12.52 | 21,087 | +0.12(+1.00%) |
Nov 11, 2021 | 13.20 | 13.29 | 12.20 | 12.40 | 57,078 | -0.40(-3.11%) |
Nov 10, 2021 | 13.70 | 12.79 | 94,667 | -1.19(-8.48%) | ||
Nov 09, 2021 | 14.58 | 14.58 | 13.00 | 13.98 | 68,340 | -0.60(-4.10%) |
Nov 08, 2021 | 14.60 | 14.60 | 14.02 | 14.58 | 29,859 | +0.15(+1.04%) |
Nov 05, 2021 | 14.77 | 14.80 | 14.16 | 14.43 | 26,745 | -0.17(-1.18%) |
Nov 04, 2021 | 14.60 | 15.00 | 14.40 | 14.60 | 17,634 | -0.07(-0.46%) |
Nov 03, 2021 | 14.60 | 15.08 | 14.32 | 14.67 | 18,895 | +0.22(+1.52%) |
Nov 02, 2021 | 14.60 | 15.00 | 14.20 | 14.45 | 28,712 | -0.05(-0.37%) |