Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.250 | 5.600 | 5.600 | 147,056 | +0.32(+6.06%) | |
Jan 28, 2022 | 5.070 | 5.280 | 5.070 | 5.280 | 69,706 | +0.15(+2.92%) |
Jan 27, 2022 | 5.260 | 5.320 | 5.110 | 5.130 | 69,478 | -0.14(-2.66%) |
Jan 26, 2022 | 5.390 | 5.480 | 5.210 | 5.270 | 55,359 | -0.07(-1.31%) |
Jan 25, 2022 | 5.320 | 5.400 | 5.220 | 5.340 | 99,965 | -0.07(-1.29%) |
Jan 24, 2022 | 5.140 | 5.410 | 5.050 | 5.410 | 184,248 | +0.04(+0.74%) |
Jan 21, 2022 | 5.460 | 5.510 | 5.330 | 5.370 | 200,468 | -0.15(-2.72%) |
Jan 20, 2022 | 5.620 | 5.770 | 5.510 | 5.520 | 136,634 | -0.10(-1.78%) |
Jan 19, 2022 | 5.780 | 5.820 | 5.620 | 5.620 | 175,148 | -0.15(-2.60%) |
Jan 18, 2022 | 5.800 | 5.950 | 5.760 | 5.770 | 269,716 | -0.22(-3.67%) |
Jan 17, 2022 | 6.000 | 6.000 | 5.970 | 5.990 | 29,389 | -0.03(-0.50%) |
Jan 14, 2022 | 6.010 | 6.040 | 5.900 | 6.020 | 160,187 | +0.01(+0.17%) |
Jan 13, 2022 | 6.110 | 6.150 | 6.000 | 6.010 | 80,347 | -0.13(-2.12%) |
Jan 12, 2022 | 6.270 | 6.360 | 6.140 | 6.140 | 96,962 | -0.13(-2.07%) |
Jan 11, 2022 | 6.190 | 6.340 | 6.130 | 6.270 | 131,576 | +0.04(+0.64%) |
Jan 10, 2022 | 6.180 | 6.270 | 6.070 | 6.230 | 147,465 | +0.20(+3.32%) |
Jan 07, 2022 | 5.980 | 6.170 | 5.980 | 6.030 | 52,089 | +0.02(+0.33%) |
Jan 06, 2022 | 6.130 | 6.140 | 5.940 | 6.010 | 116,113 | -0.11(-1.80%) |
Jan 05, 2022 | 6.350 | 6.400 | 6.080 | 6.120 | 211,792 | -0.23(-3.62%) |
Jan 04, 2022 | 6.510 | 6.510 | 6.280 | 6.350 | 171,666 | -0.01(-0.16%) |
Dec 31, 2021 | 6.360 | 6.360 | 6.360 | 0 | -0.07(-1.09%) | |
Dec 30, 2021 | 6.360 | 6.600 | 6.360 | 6.430 | 113,941 | +0.03(+0.47%) |
Dec 29, 2021 | 6.510 | 6.590 | 6.370 | 6.400 | 342,020 | -0.29(-4.33%) |
Dec 24, 2021 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Dec 23, 2021 | 6.600 | 6.710 | 6.530 | 6.670 | 96,455 | +0.13(+1.99%) |
Dec 22, 2021 | 6.470 | 6.570 | 6.460 | 6.540 | 77,915 | -0.01(-0.15%) |
Dec 21, 2021 | 6.350 | 6.590 | 6.320 | 6.550 | 159,320 | +0.22(+3.48%) |
Dec 20, 2021 | 6.350 | 6.420 | 6.230 | 6.330 | 146,069 | -0.23(-3.51%) |
Dec 17, 2021 | 6.260 | 6.570 | 6.230 | 6.560 | 128,653 | +0.21(+3.31%) |
Dec 16, 2021 | 6.450 | 6.560 | 6.300 | 6.350 | 110,739 | -0.11(-1.70%) |
Dec 15, 2021 | 6.400 | 6.490 | 6.230 | 6.460 | 116,470 | +0.07(+1.10%) |
Dec 14, 2021 | 6.400 | 6.560 | 6.350 | 6.390 | 108,012 | -0.15(-2.29%) |
Dec 13, 2021 | 6.640 | 6.640 | 6.440 | 6.540 | 175,497 | -0.10(-1.51%) |
Dec 10, 2021 | 6.820 | 6.850 | 6.600 | 6.640 | 374,834 | -0.16(-2.35%) |
Dec 09, 2021 | 6.930 | 7.060 | 6.780 | 6.800 | 104,819 | -0.20(-2.86%) |
Dec 08, 2021 | 6.860 | 7.110 | 6.820 | 7.000 | 86,624 | +0.11(+1.60%) |
Dec 07, 2021 | 6.710 | 6.990 | 6.710 | 6.890 | 85,271 | +0.20(+2.99%) |
Dec 06, 2021 | 6.520 | 6.770 | 6.410 | 6.690 | 143,003 | +0.09(+1.36%) |
Dec 03, 2021 | 6.800 | 6.800 | 6.550 | 6.600 | 137,023 | -0.20(-2.94%) |
Dec 02, 2021 | 6.620 | 6.850 | 6.620 | 6.800 | 120,131 | +0.13(+1.95%) |
Dec 01, 2021 | 7.120 | 7.120 | 6.670 | 6.670 | 213,395 | -0.34(-4.85%) |
Nov 30, 2021 | 7.160 | 7.210 | 6.880 | 7.010 | 133,683 | -0.17(-2.37%) |
Nov 29, 2021 | 7.390 | 7.400 | 7.160 | 7.180 | 189,566 | -0.12(-1.64%) |
Nov 26, 2021 | 7.260 | 7.410 | 7.240 | 7.300 | 185,773 | -0.21(-2.80%) |
Nov 25, 2021 | 7.450 | 7.530 | 7.450 | 7.510 | 25,967 | +0.02(+0.27%) |
Nov 24, 2021 | 7.290 | 7.530 | 7.250 | 7.490 | 88,758 | +0.14(+1.90%) |
Nov 23, 2021 | 7.390 | 7.540 | 7.260 | 7.350 | 114,759 | -0.05(-0.68%) |
Nov 22, 2021 | 7.620 | 7.690 | 7.300 | 7.400 | 630,379 | -0.20(-2.63%) |
Nov 19, 2021 | 7.730 | 7.780 | 7.600 | 7.600 | 88,905 | +0.03(+0.40%) |
Nov 18, 2021 | 8.030 | 8.050 | 7.540 | 7.570 | 855,782 | -0.57(-7.00%) |
Nov 17, 2021 | 8.420 | 8.460 | 8.130 | 8.140 | 133,866 | -0.29(-3.44%) |
Nov 16, 2021 | 8.460 | 8.500 | 8.280 | 8.430 | 150,386 | -0.09(-1.06%) |
Nov 15, 2021 | 8.740 | 8.830 | 8.520 | 8.520 | 241,255 | -0.13(-1.50%) |
Nov 12, 2021 | 8.310 | 8.650 | 8.310 | 8.650 | 572,164 | +0.50(+6.13%) |
Nov 11, 2021 | 7.910 | 8.200 | 7.910 | 8.150 | 72,256 | +0.27(+3.43%) |
Nov 10, 2021 | 8.060 | 7.830 | 7.880 | 549,414 | -0.34(-4.14%) | |
Nov 09, 2021 | 8.220 | 8.270 | 7.910 | 8.220 | 209,743 | -0.03(-0.36%) |
Nov 08, 2021 | 7.750 | 8.300 | 7.680 | 8.250 | 434,700 | +0.65(+8.55%) |
Nov 05, 2021 | 7.590 | 7.660 | 7.440 | 7.600 | 248,554 | -0.06(-0.78%) |
Nov 04, 2021 | 7.710 | 7.780 | 7.630 | 7.660 | 72,151 | -0.01(-0.13%) |
Nov 03, 2021 | 7.480 | 7.750 | 7.450 | 7.670 | 226,206 | +0.21(+2.82%) |
Nov 02, 2021 | 7.550 | 7.620 | 7.410 | 7.460 | 98,264 | -0.10(-1.32%) |