Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.700 | 5.039 | 4.900 | 54,649 | +0.18(+3.81%) | |
Jan 28, 2022 | 4.700 | 4.850 | 4.250 | 4.720 | 37,457 | +0.11(+2.39%) |
Jan 27, 2022 | 5.340 | 5.340 | 4.550 | 4.610 | 91,078 | -0.34(-6.87%) |
Jan 26, 2022 | 5.240 | 5.780 | 4.899 | 4.950 | 103,439 | -0.27(-5.17%) |
Jan 25, 2022 | 5.130 | 5.400 | 4.973 | 5.220 | 43,490 | +0.09(+1.75%) |
Jan 24, 2022 | 5.240 | 5.280 | 4.750 | 5.130 | 73,838 | -0.26(-4.82%) |
Jan 21, 2022 | 5.300 | 5.520 | 5.080 | 5.390 | 106,438 | -0.02(-0.37%) |
Jan 20, 2022 | 6.160 | 6.290 | 5.380 | 5.410 | 168,338 | -0.52(-8.77%) |
Jan 19, 2022 | 6.300 | 6.620 | 5.820 | 5.930 | 92,907 | -0.41(-6.47%) |
Jan 18, 2022 | 6.400 | 6.738 | 6.280 | 6.340 | 32,263 | -0.24(-3.65%) |
Jan 14, 2022 | 6.580 | 0 | -0.31(-4.50%) | |||
Jan 13, 2022 | 6.930 | 7.130 | 6.700 | 6.890 | 36,521 | -0.04(-0.58%) |
Jan 12, 2022 | 7.050 | 7.400 | 6.770 | 6.930 | 26,614 | -0.05(-0.72%) |
Jan 11, 2022 | 6.700 | 7.180 | 6.600 | 6.980 | 88,369 | +0.21(+3.10%) |
Jan 10, 2022 | 6.590 | 7.047 | 6.520 | 6.770 | 62,498 | +0.04(+0.59%) |
Jan 07, 2022 | 6.790 | 6.990 | 6.564 | 6.730 | 17,990 | -0.17(-2.46%) |
Jan 06, 2022 | 6.730 | 7.060 | 6.300 | 6.900 | 71,581 | +0.16(+2.37%) |
Jan 05, 2022 | 7.115 | 7.259 | 6.700 | 6.740 | 68,715 | -0.40(-5.60%) |
Jan 04, 2022 | 7.480 | 7.540 | 6.890 | 7.140 | 55,456 | -0.06(-0.83%) |
Jan 03, 2022 | 6.870 | 7.340 | 6.800 | 7.200 | 93,750 | +0.30(+4.35%) |
Dec 31, 2021 | 6.850 | 7.160 | 6.820 | 6.900 | 169,457 | +0.15(+2.22%) |
Dec 30, 2021 | 6.560 | 6.994 | 6.560 | 6.750 | 66,384 | +0.20(+3.05%) |
Dec 29, 2021 | 7.000 | 7.197 | 6.520 | 6.550 | 111,247 | -0.50(-7.09%) |
Dec 28, 2021 | 6.910 | 7.270 | 6.900 | 7.050 | 57,412 | +0.09(+1.29%) |
Dec 27, 2021 | 7.490 | 7.530 | 6.810 | 6.960 | 140,517 | -0.58(-7.69%) |
Dec 23, 2021 | 7.300 | 7.980 | 7.180 | 7.540 | 284,807 | +0.26(+3.57%) |
Dec 22, 2021 | 7.310 | 7.700 | 6.930 | 7.280 | 221,817 | -0.52(-6.67%) |
Dec 21, 2021 | 6.630 | 8.760 | 6.430 | 7.800 | 1,238,917 | +1.39(+21.68%) |
Dec 20, 2021 | 6.570 | 6.850 | 6.410 | 6.410 | 56,304 | -0.28(-4.19%) |
Dec 17, 2021 | 6.790 | 7.200 | 6.610 | 6.690 | 106,085 | -0.24(-3.46%) |
Dec 16, 2021 | 7.410 | 7.467 | 6.760 | 6.930 | 70,385 | -0.35(-4.81%) |
Dec 15, 2021 | 7.490 | 7.730 | 7.100 | 7.280 | 106,323 | -0.53(-6.79%) |
Dec 14, 2021 | 7.720 | 8.139 | 7.580 | 7.810 | 51,231 | -0.07(-0.89%) |
Dec 13, 2021 | 7.930 | 8.250 | 7.610 | 7.880 | 35,099 | -0.11(-1.38%) |
Dec 10, 2021 | 7.960 | 8.027 | 7.790 | 7.990 | 27,886 | -0.03(-0.37%) |
Dec 09, 2021 | 7.860 | 8.100 | 7.764 | 8.020 | 61,258 | -0.09(-1.11%) |
Dec 08, 2021 | 7.960 | 8.330 | 7.890 | 8.110 | 65,285 | +0.22(+2.79%) |
Dec 07, 2021 | 7.940 | 8.470 | 7.760 | 7.890 | 233,073 | +0.46(+6.19%) |
Dec 06, 2021 | 7.430 | 7.590 | 6.890 | 7.430 | 97,452 | -0.21(-2.75%) |
Dec 03, 2021 | 8.280 | 8.390 | 7.390 | 7.640 | 203,547 | -0.97(-11.27%) |
Dec 02, 2021 | 9.540 | 9.960 | 7.840 | 8.610 | 1,047,046 | +0.18(+2.14%) |
Dec 01, 2021 | 9.200 | 9.200 | 8.271 | 8.430 | 69,015 | -0.82(-8.86%) |
Nov 30, 2021 | 8.740 | 9.680 | 8.559 | 9.250 | 135,563 | +0.50(+5.71%) |
Nov 29, 2021 | 9.000 | 9.000 | 8.417 | 8.750 | 86,300 | -0.12(-1.35%) |
Nov 26, 2021 | 8.460 | 8.870 | 8.372 | 8.870 | 25,232 | -0.02(-0.22%) |
Nov 24, 2021 | 8.430 | 8.920 | 8.250 | 8.890 | 51,185 | +0.41(+4.83%) |
Nov 23, 2021 | 8.920 | 9.050 | 8.030 | 8.480 | 73,619 | -0.51(-5.67%) |
Nov 22, 2021 | 9.170 | 9.440 | 8.700 | 8.990 | 70,913 | -0.23(-2.49%) |
Nov 19, 2021 | 9.080 | 9.440 | 9.010 | 9.220 | 55,993 | +0.14(+1.54%) |
Nov 18, 2021 | 9.640 | 9.118 | 9.000 | 9.080 | 98,465 | -0.55(-5.71%) |
Nov 17, 2021 | 9.700 | 9.960 | 9.551 | 9.630 | 58,530 | -0.08(-0.82%) |
Nov 16, 2021 | 10.03 | 10.05 | 9.689 | 9.710 | 49,240 | -0.49(-4.80%) |
Nov 15, 2021 | 10.70 | 10.70 | 9.820 | 10.20 | 160,414 | +0.49(+5.05%) |
Nov 12, 2021 | 9.530 | 9.997 | 9.110 | 9.710 | 105,288 | +0.27(+2.86%) |
Nov 11, 2021 | 9.570 | 9.790 | 9.440 | 9.440 | 34,116 | -0.04(-0.43%) |
Nov 10, 2021 | 9.870 | 9.480 | 59,725 | -0.50(-5.01%) | ||
Nov 09, 2021 | 9.800 | 10.04 | 9.600 | 9.980 | 49,537 | +0.06(+0.60%) |
Nov 08, 2021 | 9.840 | 10.08 | 9.640 | 9.920 | 46,677 | +0.16(+1.64%) |
Nov 05, 2021 | 9.770 | 10.20 | 9.670 | 9.760 | 116,545 | -0.10(-1.01%) |
Nov 04, 2021 | 10.11 | 10.11 | 9.600 | 9.860 | 93,436 | -0.25(-2.47%) |
Nov 03, 2021 | 10.10 | 10.33 | 9.900 | 10.11 | 98,500 | +0.06(+0.60%) |
Nov 02, 2021 | 10.22 | 10.59 | 9.950 | 10.05 | 269,033 | -0.43(-4.10%) |