Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.550 | 6.020 | 6.020 | 311,013 | +0.37(+6.55%) | |
Jan 28, 2022 | 5.400 | 5.650 | 5.375 | 5.650 | 289,263 | +0.21(+3.86%) |
Jan 27, 2022 | 5.620 | 5.720 | 5.390 | 5.440 | 309,861 | -0.14(-2.51%) |
Jan 26, 2022 | 5.920 | 5.980 | 5.530 | 5.580 | 313,288 | -0.22(-3.79%) |
Jan 25, 2022 | 5.770 | 5.910 | 5.620 | 5.800 | 281,312 | +0.02(+0.35%) |
Jan 24, 2022 | 5.550 | 5.810 | 5.340 | 5.780 | 463,901 | +0.16(+2.85%) |
Jan 21, 2022 | 5.670 | 5.915 | 5.570 | 5.620 | 476,970 | -0.12(-2.09%) |
Jan 20, 2022 | 6.080 | 6.160 | 5.710 | 5.740 | 334,509 | -0.31(-5.12%) |
Jan 19, 2022 | 6.180 | 6.240 | 6.040 | 6.050 | 250,956 | -0.04(-0.66%) |
Jan 18, 2022 | 6.050 | 6.240 | 6.000 | 6.090 | 400,025 | -0.06(-0.98%) |
Jan 14, 2022 | 6.150 | 0 | -0.22(-3.45%) | |||
Jan 13, 2022 | 6.450 | 6.540 | 6.350 | 6.370 | 310,965 | -0.03(-0.47%) |
Jan 12, 2022 | 6.670 | 6.700 | 6.350 | 6.400 | 327,868 | -0.19(-2.88%) |
Jan 11, 2022 | 6.510 | 6.630 | 6.340 | 6.590 | 444,948 | +0.04(+0.61%) |
Jan 10, 2022 | 6.630 | 6.665 | 6.340 | 6.550 | 466,970 | -0.15(-2.24%) |
Jan 07, 2022 | 6.770 | 6.890 | 6.655 | 6.700 | 387,925 | -0.10(-1.47%) |
Jan 06, 2022 | 6.840 | 6.970 | 6.750 | 6.800 | 287,102 | -0.02(-0.29%) |
Jan 05, 2022 | 7.340 | 7.360 | 6.800 | 6.820 | 446,107 | -0.53(-7.21%) |
Jan 04, 2022 | 7.230 | 7.450 | 7.190 | 7.350 | 484,986 | +0.30(+4.26%) |
Jan 03, 2022 | 6.930 | 7.190 | 6.900 | 7.050 | 348,645 | +0.24(+3.52%) |
Dec 31, 2021 | 6.720 | 6.840 | 6.620 | 6.810 | 746,026 | +0.07(+1.04%) |
Dec 30, 2021 | 6.650 | 6.980 | 6.640 | 6.740 | 430,160 | +0.04(+0.60%) |
Dec 29, 2021 | 7.000 | 7.000 | 6.650 | 6.700 | 516,855 | +0.12(+1.82%) |
Dec 28, 2021 | 6.720 | 6.830 | 6.542 | 6.580 | 512,489 | -0.17(-2.52%) |
Dec 27, 2021 | 6.660 | 6.840 | 6.540 | 6.750 | 371,965 | +0.06(+0.90%) |
Dec 23, 2021 | 6.660 | 6.810 | 6.560 | 6.690 | 305,492 | +0.03(+0.45%) |
Dec 22, 2021 | 6.660 | 6.790 | 6.560 | 6.660 | 305,684 | +0.00(+0.00%) |
Dec 21, 2021 | 6.500 | 6.690 | 6.480 | 6.660 | 533,545 | +0.23(+3.58%) |
Dec 20, 2021 | 6.450 | 6.520 | 6.240 | 6.430 | 704,857 | -0.13(-1.98%) |
Dec 17, 2021 | 6.730 | 7.138 | 6.530 | 6.560 | 3,392,266 | -0.21(-3.10%) |
Dec 16, 2021 | 7.220 | 7.560 | 6.705 | 6.770 | 761,248 | -0.23(-3.29%) |
Dec 15, 2021 | 7.000 | 7.150 | 6.740 | 7.000 | 982,109 | +0.01(+0.14%) |
Dec 14, 2021 | 6.900 | 7.360 | 6.850 | 6.990 | 439,121 | +0.04(+0.58%) |
Dec 13, 2021 | 7.320 | 7.560 | 6.885 | 6.950 | 490,963 | -0.24(-3.34%) |
Dec 10, 2021 | 7.270 | 7.740 | 7.160 | 7.190 | 352,979 | -0.04(-0.55%) |
Dec 09, 2021 | 7.250 | 7.620 | 7.230 | 7.230 | 316,031 | -0.09(-1.23%) |
Dec 08, 2021 | 7.280 | 7.452 | 7.160 | 7.320 | 300,065 | +0.02(+0.27%) |
Dec 07, 2021 | 7.400 | 7.510 | 7.060 | 7.300 | 623,394 | +0.13(+1.81%) |
Dec 06, 2021 | 6.860 | 7.360 | 6.865 | 7.170 | 974,335 | +0.46(+6.86%) |
Dec 03, 2021 | 6.940 | 7.070 | 6.560 | 6.710 | 608,039 | -0.26(-3.73%) |
Dec 02, 2021 | 6.710 | 7.160 | 6.529 | 6.970 | 685,014 | +0.19(+2.80%) |
Dec 01, 2021 | 7.100 | 7.230 | 6.770 | 6.780 | 1,049,003 | -0.24(-3.42%) |
Nov 30, 2021 | 7.180 | 8.070 | 6.850 | 7.020 | 1,767,736 | -1.86(-20.95%) |
Nov 29, 2021 | 9.740 | 9.740 | 8.840 | 8.880 | 631,370 | -0.56(-5.93%) |
Nov 26, 2021 | 9.370 | 9.460 | 8.850 | 9.440 | 410,559 | -0.40(-4.07%) |
Nov 24, 2021 | 9.320 | 9.948 | 9.320 | 9.840 | 561,371 | +0.41(+4.35%) |
Nov 23, 2021 | 10.22 | 10.22 | 9.370 | 9.430 | 407,574 | -0.73(-7.19%) |
Nov 22, 2021 | 10.30 | 10.44 | 9.910 | 10.16 | 333,831 | -0.09(-0.88%) |
Nov 19, 2021 | 10.37 | 10.50 | 10.14 | 10.25 | 601,311 | -0.20(-1.91%) |
Nov 18, 2021 | 10.46 | 10.55 | 10.41 | 10.45 | 490,597 | +0.08(+0.77%) |
Nov 17, 2021 | 10.40 | 10.58 | 10.26 | 10.37 | 163,342 | -0.10(-0.96%) |
Nov 16, 2021 | 10.32 | 10.52 | 10.25 | 10.47 | 249,943 | +0.13(+1.26%) |
Nov 15, 2021 | 10.57 | 10.64 | 10.01 | 10.34 | 526,515 | -0.10(-0.96%) |
Nov 12, 2021 | 10.60 | 10.60 | 10.29 | 10.44 | 278,918 | -0.02(-0.19%) |
Nov 11, 2021 | 10.61 | 10.71 | 10.41 | 10.46 | 209,802 | +0.03(+0.29%) |
Nov 10, 2021 | 10.75 | 10.43 | 215,971 | -0.27(-2.52%) | ||
Nov 09, 2021 | 10.76 | 11.01 | 10.65 | 10.70 | 289,327 | -0.11(-1.02%) |
Nov 08, 2021 | 10.56 | 10.91 | 10.44 | 10.81 | 413,092 | +0.25(+2.37%) |
Nov 05, 2021 | 10.34 | 10.71 | 10.23 | 10.56 | 309,819 | +0.33(+3.23%) |
Nov 04, 2021 | 10.52 | 10.54 | 10.06 | 10.23 | 260,774 | -0.24(-2.29%) |
Nov 03, 2021 | 10.01 | 10.84 | 10.00 | 10.47 | 405,737 | +0.48(+4.80%) |
Nov 02, 2021 | 10.74 | 10.74 | 9.370 | 9.990 | 1,235,252 | -0.90(-8.26%) |