Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.850 | 6.200 | 7,984 | +0.25(+4.20%) | ||
Jan 28, 2022 | 5.801 | 6.050 | 5.765 | 5.950 | 15,053 | +0.15(+2.59%) |
Jan 27, 2022 | 6.000 | 6.050 | 5.800 | 5.800 | 27,527 | -0.30(-4.92%) |
Jan 26, 2022 | 6.200 | 6.300 | 6.000 | 6.100 | 8,808 | +0.10(+1.67%) |
Jan 25, 2022 | 6.100 | 6.200 | 5.955 | 6.000 | 21,984 | -0.05(-0.83%) |
Jan 24, 2022 | 6.500 | 6.500 | 5.850 | 6.050 | 48,078 | -0.55(-8.33%) |
Jan 21, 2022 | 7.250 | 7.250 | 6.600 | 6.600 | 21,011 | -0.75(-10.20%) |
Jan 20, 2022 | 7.300 | 7.697 | 7.150 | 7.350 | 23,446 | +0.25(+3.52%) |
Jan 19, 2022 | 7.500 | 7.550 | 7.150 | 7.100 | 19,647 | -0.40(-5.33%) |
Jan 18, 2022 | 7.600 | 7.750 | 7.350 | 7.500 | 22,789 | -0.05(-0.66%) |
Jan 14, 2022 | 7.550 | 0 | +0.10(+1.34%) | |||
Jan 13, 2022 | 7.250 | 7.700 | 7.250 | 7.450 | 20,652 | +0.00(+0.00%) |
Jan 12, 2022 | 7.500 | 7.500 | 7.200 | 7.450 | 11,762 | +0.25(+3.47%) |
Jan 11, 2022 | 6.950 | 7.200 | 6.923 | 7.200 | 20,017 | +0.25(+3.60%) |
Jan 10, 2022 | 6.650 | 7.050 | 6.450 | 6.950 | 29,446 | +0.55(+8.59%) |
Jan 07, 2022 | 6.700 | 6.825 | 6.400 | 6.400 | 10,343 | -0.35(-5.19%) |
Jan 06, 2022 | 6.900 | 6.900 | 6.550 | 6.750 | 8,005 | +0.05(+0.75%) |
Jan 05, 2022 | 6.600 | 6.900 | 6.578 | 6.700 | 10,439 | +0.00(+0.00%) |
Jan 04, 2022 | 6.800 | 6.950 | 6.550 | 6.700 | 19,015 | -0.15(-2.19%) |
Jan 03, 2022 | 6.300 | 6.850 | 6.300 | 6.850 | 13,319 | +0.00(+0.00%) |
Dec 31, 2021 | 6.350 | 7.150 | 6.200 | 6.850 | 45,793 | +0.40(+6.20%) |
Dec 30, 2021 | 6.000 | 6.450 | 5.901 | 6.450 | 28,815 | +0.50(+8.40%) |
Dec 29, 2021 | 6.100 | 6.100 | 5.900 | 5.950 | 12,433 | -0.10(-1.65%) |
Dec 28, 2021 | 5.900 | 6.150 | 5.900 | 6.050 | 16,280 | +0.00(+0.00%) |
Dec 27, 2021 | 6.200 | 6.200 | 6.050 | 6.050 | 13,439 | -0.15(-2.42%) |
Dec 23, 2021 | 5.950 | 6.200 | 5.850 | 6.200 | 16,392 | +0.35(+5.98%) |
Dec 22, 2021 | 5.750 | 5.900 | 5.750 | 5.850 | 17,472 | +0.00(+0.00%) |
Dec 21, 2021 | 6.250 | 6.250 | 5.800 | 5.850 | 27,215 | +0.05(+0.86%) |
Dec 20, 2021 | 5.850 | 6.000 | 5.758 | 5.800 | 19,360 | -0.25(-4.13%) |
Dec 17, 2021 | 6.200 | 6.200 | 6.000 | 6.050 | 10,576 | -0.10(-1.63%) |
Dec 16, 2021 | 5.850 | 6.300 | 5.850 | 6.150 | 30,973 | +0.30(+5.13%) |
Dec 15, 2021 | 6.150 | 6.150 | 5.654 | 5.850 | 42,463 | -0.15(-2.50%) |
Dec 14, 2021 | 6.400 | 6.491 | 5.950 | 6.000 | 20,971 | -0.40(-6.25%) |
Dec 13, 2021 | 6.500 | 6.550 | 6.250 | 6.400 | 47,973 | -0.25(-3.76%) |
Dec 10, 2021 | 6.650 | 6.750 | 6.550 | 6.650 | 19,688 | +0.00(+0.00%) |
Dec 09, 2021 | 6.600 | 6.850 | 6.600 | 6.650 | 6,732 | -0.15(-2.21%) |
Dec 08, 2021 | 6.950 | 7.100 | 6.650 | 6.800 | 29,992 | +0.00(+0.00%) |
Dec 07, 2021 | 6.450 | 6.850 | 6.450 | 6.800 | 21,849 | +0.40(+6.25%) |
Dec 06, 2021 | 6.300 | 6.450 | 6.100 | 6.400 | 23,831 | +0.10(+1.59%) |
Dec 03, 2021 | 6.550 | 6.625 | 6.160 | 6.300 | 71,971 | -0.30(-4.55%) |
Dec 02, 2021 | 6.500 | 6.757 | 6.500 | 6.600 | 26,815 | +0.00(+0.00%) |
Dec 01, 2021 | 6.900 | 7.150 | 6.550 | 6.600 | 29,882 | -0.35(-5.04%) |
Nov 30, 2021 | 7.000 | 7.075 | 6.575 | 6.950 | 69,823 | -0.10(-1.42%) |
Nov 29, 2021 | 7.150 | 7.345 | 7.050 | 7.050 | 16,205 | -0.15(-2.08%) |
Nov 26, 2021 | 7.600 | 7.600 | 7.100 | 7.200 | 45,997 | -0.40(-5.26%) |
Nov 24, 2021 | 7.900 | 7.900 | 7.550 | 7.600 | 36,594 | -0.35(-4.40%) |
Nov 23, 2021 | 7.500 | 7.950 | 7.500 | 7.950 | 45,210 | +0.45(+6.00%) |
Nov 22, 2021 | 7.550 | 7.850 | 7.500 | 7.500 | 33,351 | -0.10(-1.32%) |
Nov 19, 2021 | 7.700 | 7.800 | 7.550 | 7.600 | 31,090 | -0.15(-1.94%) |
Nov 18, 2021 | 8.100 | 7.750 | 7.700 | 7.750 | 69,933 | -0.45(-5.49%) |
Nov 17, 2021 | 8.550 | 8.749 | 8.100 | 8.200 | 32,399 | -0.45(-5.20%) |
Nov 16, 2021 | 8.650 | 8.700 | 8.600 | 8.650 | 19,460 | +0.10(+1.17%) |
Nov 15, 2021 | 8.450 | 9.150 | 8.400 | 8.550 | 117,282 | +0.20(+2.40%) |
Nov 12, 2021 | 8.300 | 8.400 | 8.200 | 8.350 | 22,536 | +0.20(+2.45%) |
Nov 11, 2021 | 8.250 | 8.250 | 8.100 | 8.150 | 16,628 | +0.00(+0.00%) |
Nov 10, 2021 | 8.200 | 8.100 | 8.150 | 37,374 | -0.20(-2.40%) | |
Nov 09, 2021 | 8.250 | 8.400 | 8.250 | 8.350 | 11,838 | +0.00(+0.00%) |
Nov 08, 2021 | 8.450 | 8.486 | 8.264 | 8.350 | 12,437 | +0.00(+0.00%) |
Nov 05, 2021 | 8.450 | 8.525 | 8.200 | 8.350 | 19,977 | -0.15(-1.76%) |
Nov 04, 2021 | 8.750 | 8.750 | 8.400 | 8.500 | 14,337 | -0.15(-1.73%) |
Nov 03, 2021 | 8.300 | 8.750 | 8.300 | 8.650 | 16,285 | +0.30(+3.59%) |
Nov 02, 2021 | 8.600 | 8.750 | 8.300 | 8.350 | 14,640 | -0.40(-4.57%) |