Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.195 | 5.675 | 5.666 | 3,995,243 | +0.61(+12.01%) | |
Jan 28, 2022 | 5.281 | 5.418 | 4.973 | 5.058 | 4,860,147 | -0.29(-5.44%) |
Jan 27, 2022 | 5.255 | 5.568 | 5.212 | 5.349 | 5,957,361 | +0.03(+0.48%) |
Jan 26, 2022 | 5.812 | 5.987 | 5.298 | 5.324 | 3,770,848 | -0.49(-8.39%) |
Jan 25, 2022 | 5.692 | 5.940 | 5.666 | 5.812 | 3,192,478 | -0.06(-1.02%) |
Jan 24, 2022 | 5.409 | 5.889 | 5.272 | 5.871 | 4,645,323 | +0.30(+5.38%) |
Jan 21, 2022 | 5.991 | 6.026 | 5.546 | 5.572 | 3,017,423 | -0.41(-6.87%) |
Jan 20, 2022 | 6.411 | 6.565 | 5.966 | 5.983 | 3,959,915 | -0.12(-1.96%) |
Jan 19, 2022 | 6.137 | 6.338 | 6.026 | 6.103 | 1,613,391 | +0.02(+0.28%) |
Jan 18, 2022 | 5.991 | 6.419 | 5.940 | 6.085 | 2,405,488 | -0.03(-0.56%) |
Jan 14, 2022 | 6.120 | 0 | +0.14(+2.29%) | |||
Jan 13, 2022 | 6.222 | 6.334 | 5.940 | 5.983 | 2,254,917 | -0.38(-5.92%) |
Jan 12, 2022 | 6.676 | 6.796 | 6.291 | 6.359 | 2,017,480 | -0.07(-1.07%) |
Jan 11, 2022 | 5.931 | 6.556 | 5.846 | 6.428 | 2,961,922 | +0.52(+8.84%) |
Jan 10, 2022 | 6.017 | 6.111 | 5.743 | 5.906 | 2,744,338 | -0.09(-1.43%) |
Jan 07, 2022 | 5.846 | 6.184 | 5.700 | 5.991 | 2,687,681 | +0.18(+3.09%) |
Jan 06, 2022 | 5.769 | 5.970 | 5.538 | 5.812 | 3,191,536 | +0.21(+3.82%) |
Jan 05, 2022 | 5.589 | 6.000 | 5.538 | 5.598 | 2,891,768 | -0.10(-1.80%) |
Jan 04, 2022 | 5.948 | 6.000 | 5.546 | 5.700 | 2,843,240 | -0.33(-5.40%) |
Jan 03, 2022 | 5.923 | 6.188 | 5.726 | 6.026 | 3,154,353 | +0.09(+1.44%) |
Dec 31, 2021 | 5.794 | 6.137 | 5.521 | 5.940 | 4,417,334 | +0.05(+0.87%) |
Dec 30, 2021 | 5.375 | 6.008 | 5.351 | 5.889 | 7,966,017 | +0.55(+10.26%) |
Dec 29, 2021 | 5.649 | 5.649 | 5.289 | 5.341 | 4,633,428 | -0.30(-5.31%) |
Dec 28, 2021 | 5.589 | 5.747 | 5.512 | 5.640 | 2,348,883 | -0.03(-0.60%) |
Dec 27, 2021 | 5.906 | 6.060 | 5.675 | 5.675 | 3,665,784 | -0.39(-6.49%) |
Dec 23, 2021 | 5.974 | 6.145 | 5.786 | 6.068 | 2,493,909 | +0.04(+0.71%) |
Dec 22, 2021 | 6.085 | 6.167 | 5.914 | 6.026 | 1,760,692 | -0.27(-4.22%) |
Dec 21, 2021 | 5.889 | 6.359 | 5.863 | 6.291 | 2,405,402 | +0.50(+8.57%) |
Dec 20, 2021 | 6.017 | 6.043 | 5.726 | 5.794 | 2,938,620 | -0.50(-7.89%) |
Dec 17, 2021 | 5.829 | 6.299 | 5.649 | 6.291 | 4,389,992 | +0.25(+4.11%) |
Dec 16, 2021 | 6.094 | 6.376 | 5.991 | 6.043 | 2,368,736 | +0.04(+0.71%) |
Dec 15, 2021 | 6.154 | 6.154 | 5.692 | 6.000 | 3,008,026 | -0.28(-4.50%) |
Dec 14, 2021 | 6.222 | 6.520 | 6.120 | 6.282 | 1,934,982 | -0.12(-1.87%) |
Dec 13, 2021 | 6.402 | 6.488 | 6.222 | 6.402 | 1,635,831 | -0.14(-2.09%) |
Dec 10, 2021 | 6.299 | 6.560 | 6.239 | 6.539 | 2,983,651 | +0.17(+2.69%) |
Dec 09, 2021 | 6.693 | 6.762 | 6.359 | 6.368 | 2,494,070 | -0.40(-5.94%) |
Dec 08, 2021 | 6.471 | 6.950 | 6.274 | 6.770 | 2,609,210 | +0.17(+2.59%) |
Dec 07, 2021 | 6.419 | 6.650 | 6.222 | 6.599 | 3,199,376 | +0.55(+9.05%) |
Dec 06, 2021 | 5.375 | 6.085 | 5.375 | 6.051 | 4,054,898 | +0.55(+9.95%) |
Dec 03, 2021 | 6.060 | 6.077 | 5.204 | 5.503 | 6,598,193 | -0.81(-12.87%) |
Dec 02, 2021 | 6.813 | 6.821 | 6.154 | 6.317 | 4,798,533 | -0.50(-7.29%) |
Dec 01, 2021 | 7.335 | 7.352 | 6.813 | 6.813 | 3,863,311 | -0.56(-7.55%) |
Nov 30, 2021 | 6.685 | 7.412 | 6.676 | 7.369 | 14,686,982 | +0.64(+9.54%) |
Nov 29, 2021 | 6.796 | 6.796 | 6.419 | 6.727 | 3,458,548 | -0.08(-1.13%) |
Nov 26, 2021 | 6.736 | 6.804 | 6.608 | 6.804 | 2,210,111 | -0.13(-1.85%) |
Nov 24, 2021 | 7.044 | 7.061 | 6.843 | 6.933 | 2,477,503 | -0.10(-1.46%) |
Nov 23, 2021 | 7.061 | 7.207 | 6.899 | 7.035 | 2,207,750 | -0.06(-0.84%) |
Nov 22, 2021 | 7.318 | 7.334 | 6.877 | 7.095 | 3,349,683 | -0.25(-3.38%) |
Nov 19, 2021 | 7.532 | 7.673 | 7.309 | 7.344 | 1,691,419 | -0.03(-0.46%) |
Nov 18, 2021 | 7.532 | 7.485 | 7.369 | 7.378 | 2,853,814 | -0.45(-5.69%) |
Nov 17, 2021 | 8.217 | 8.294 | 7.686 | 7.823 | 2,787,238 | -0.43(-5.19%) |
Nov 16, 2021 | 8.225 | 8.431 | 8.037 | 8.251 | 3,124,173 | +0.08(+0.94%) |
Nov 15, 2021 | 8.670 | 8.722 | 7.951 | 8.174 | 4,785,545 | -0.50(-5.73%) |
Nov 12, 2021 | 8.140 | 8.756 | 8.088 | 8.670 | 3,267,291 | +0.38(+4.54%) |
Nov 11, 2021 | 8.191 | 8.568 | 8.191 | 8.294 | 3,116,760 | +0.36(+4.53%) |
Nov 10, 2021 | 7.558 | 7.934 | 3,957,884 | +0.27(+3.58%) | ||
Nov 09, 2021 | 7.772 | 8.431 | 7.558 | 7.660 | 5,055,090 | +0.38(+5.17%) |
Nov 08, 2021 | 7.284 | 7.438 | 7.245 | 7.284 | 1,831,594 | +0.11(+1.55%) |
Nov 05, 2021 | 7.215 | 7.365 | 7.070 | 7.172 | 2,424,757 | +0.00(+0.00%) |
Nov 04, 2021 | 7.643 | 7.703 | 7.151 | 7.172 | 2,542,771 | -0.43(-5.63%) |
Nov 03, 2021 | 7.558 | 7.660 | 7.523 | 7.600 | 1,432,528 | +0.13(+1.72%) |
Nov 02, 2021 | 7.506 | 7.566 | 7.305 | 7.472 | 2,241,120 | -0.31(-3.96%) |