Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.100 | 5.020 | 5.100 | 663,635 | +0.05(+0.99%) | |
Jan 28, 2022 | 4.840 | 5.050 | 4.705 | 5.050 | 693,094 | +0.18(+3.70%) |
Jan 27, 2022 | 5.350 | 5.380 | 4.790 | 4.870 | 831,257 | -0.43(-8.11%) |
Jan 26, 2022 | 5.440 | 5.840 | 5.250 | 5.300 | 1,143,996 | -0.10(-1.85%) |
Jan 25, 2022 | 4.830 | 5.480 | 4.762 | 5.400 | 1,117,529 | +0.45(+9.09%) |
Jan 24, 2022 | 4.850 | 5.112 | 4.520 | 4.950 | 1,747,122 | -0.02(-0.40%) |
Jan 21, 2022 | 5.040 | 5.180 | 4.880 | 4.970 | 1,124,007 | -0.09(-1.78%) |
Jan 20, 2022 | 5.580 | 5.690 | 4.980 | 5.060 | 2,119,916 | -0.46(-8.33%) |
Jan 19, 2022 | 5.620 | 5.665 | 5.420 | 5.520 | 521,615 | -0.09(-1.60%) |
Jan 18, 2022 | 5.640 | 5.755 | 5.590 | 5.610 | 641,268 | -0.12(-2.09%) |
Jan 14, 2022 | 5.730 | 0 | -0.03(-0.52%) | |||
Jan 13, 2022 | 5.900 | 5.970 | 5.740 | 5.760 | 324,419 | -0.08(-1.37%) |
Jan 12, 2022 | 5.940 | 5.940 | 5.650 | 5.840 | 445,825 | +0.03(+0.52%) |
Jan 11, 2022 | 5.920 | 5.968 | 5.750 | 5.810 | 532,597 | -0.15(-2.52%) |
Jan 10, 2022 | 5.910 | 5.960 | 5.700 | 5.960 | 388,405 | +0.01(+0.17%) |
Jan 07, 2022 | 5.840 | 6.060 | 5.750 | 5.950 | 473,058 | +0.12(+2.06%) |
Jan 06, 2022 | 5.910 | 5.970 | 5.680 | 5.830 | 682,920 | -0.11(-1.85%) |
Jan 05, 2022 | 6.220 | 6.350 | 5.905 | 5.940 | 565,381 | -0.26(-4.19%) |
Jan 04, 2022 | 6.350 | 6.431 | 6.080 | 6.200 | 773,284 | -0.13(-2.05%) |
Jan 03, 2022 | 6.230 | 6.470 | 6.190 | 6.330 | 696,378 | +0.20(+3.26%) |
Dec 31, 2021 | 6.490 | 6.540 | 6.110 | 6.130 | 738,715 | -0.41(-6.27%) |
Dec 30, 2021 | 6.150 | 6.870 | 6.150 | 6.540 | 983,738 | +0.37(+6.00%) |
Dec 29, 2021 | 6.050 | 6.250 | 5.880 | 6.170 | 900,291 | +0.09(+1.48%) |
Dec 28, 2021 | 6.120 | 6.350 | 6.050 | 6.080 | 623,378 | -0.10(-1.62%) |
Dec 27, 2021 | 6.250 | 6.310 | 6.120 | 6.180 | 980,610 | -0.08(-1.28%) |
Dec 23, 2021 | 6.310 | 6.425 | 6.180 | 6.260 | 613,672 | -0.05(-0.79%) |
Dec 22, 2021 | 6.270 | 6.390 | 6.220 | 6.310 | 674,701 | -0.02(-0.32%) |
Dec 21, 2021 | 6.240 | 6.549 | 6.220 | 6.330 | 443,442 | +0.13(+2.10%) |
Dec 20, 2021 | 6.560 | 6.625 | 6.160 | 6.200 | 817,974 | -0.51(-7.60%) |
Dec 17, 2021 | 6.550 | 6.950 | 6.342 | 6.710 | 713,399 | +0.23(+3.55%) |
Dec 16, 2021 | 6.600 | 6.760 | 6.460 | 6.480 | 618,920 | -0.03(-0.46%) |
Dec 15, 2021 | 6.490 | 6.630 | 6.260 | 6.510 | 1,097,174 | -0.03(-0.46%) |
Dec 14, 2021 | 6.680 | 6.900 | 6.510 | 6.540 | 603,558 | -0.21(-3.11%) |
Dec 13, 2021 | 6.820 | 6.930 | 6.440 | 6.750 | 653,674 | -0.04(-0.59%) |
Dec 10, 2021 | 7.110 | 7.230 | 6.740 | 6.790 | 485,401 | -0.37(-5.17%) |
Dec 09, 2021 | 7.350 | 7.400 | 7.120 | 7.160 | 590,640 | -0.16(-2.19%) |
Dec 08, 2021 | 7.250 | 7.450 | 7.110 | 7.320 | 936,412 | +0.08(+1.10%) |
Dec 07, 2021 | 7.050 | 7.480 | 7.050 | 7.240 | 624,478 | +0.24(+3.43%) |
Dec 06, 2021 | 7.000 | 7.080 | 6.765 | 7.000 | 981,400 | -0.02(-0.28%) |
Dec 03, 2021 | 6.850 | 7.060 | 6.750 | 7.020 | 1,120,905 | +0.15(+2.18%) |
Dec 02, 2021 | 6.430 | 6.930 | 6.410 | 6.870 | 788,125 | +0.40(+6.18%) |
Dec 01, 2021 | 7.020 | 7.140 | 6.460 | 6.470 | 1,104,897 | -0.38(-5.55%) |
Nov 30, 2021 | 7.060 | 7.060 | 6.680 | 6.850 | 1,442,104 | -0.24(-3.39%) |
Nov 29, 2021 | 7.420 | 7.570 | 6.840 | 7.090 | 936,025 | -0.29(-3.93%) |
Nov 26, 2021 | 7.370 | 7.420 | 6.990 | 7.380 | 938,099 | +0.27(+3.80%) |
Nov 24, 2021 | 7.010 | 7.250 | 6.930 | 7.110 | 499,628 | -0.04(-0.56%) |
Nov 23, 2021 | 7.210 | 7.450 | 6.940 | 7.150 | 1,135,160 | -0.10(-1.38%) |
Nov 22, 2021 | 7.430 | 7.443 | 7.040 | 7.250 | 1,054,779 | -0.17(-2.29%) |
Nov 19, 2021 | 7.610 | 7.880 | 7.380 | 7.420 | 530,675 | -0.14(-1.85%) |
Nov 18, 2021 | 7.880 | 7.600 | 7.390 | 7.560 | 1,041,031 | -0.37(-4.67%) |
Nov 17, 2021 | 8.280 | 8.330 | 7.870 | 7.930 | 1,113,498 | -0.45(-5.37%) |
Nov 16, 2021 | 8.250 | 8.420 | 8.120 | 8.380 | 673,546 | +0.08(+0.96%) |
Nov 15, 2021 | 8.490 | 8.540 | 8.240 | 8.300 | 937,523 | -0.17(-2.01%) |
Nov 12, 2021 | 8.770 | 8.890 | 8.450 | 8.470 | 935,063 | -0.31(-3.53%) |
Nov 11, 2021 | 8.560 | 8.890 | 8.370 | 8.780 | 1,022,812 | +0.32(+3.78%) |
Nov 10, 2021 | 8.980 | 8.460 | 3,943,480 | -0.98(-10.38%) | ||
Nov 09, 2021 | 9.800 | 9.860 | 9.180 | 9.440 | 1,713,578 | -0.21(-2.18%) |
Nov 08, 2021 | 10.24 | 10.33 | 9.470 | 9.650 | 1,714,518 | -0.70(-6.76%) |
Nov 05, 2021 | 10.03 | 10.70 | 9.900 | 10.35 | 2,300,929 | -0.47(-4.34%) |
Nov 04, 2021 | 11.21 | 11.34 | 10.37 | 10.82 | 1,036,685 | -0.38(-3.39%) |
Nov 03, 2021 | 10.67 | 11.40 | 10.60 | 11.20 | 1,208,860 | +0.46(+4.28%) |
Nov 02, 2021 | 10.65 | 10.75 | 10.41 | 10.74 | 746,455 | +0.06(+0.56%) |