Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.450 | 5.690 | 138,157 | +0.31(+5.76%) | ||
Jan 28, 2022 | 5.350 | 5.510 | 5.270 | 5.380 | 156,595 | +0.00(+0.00%) |
Jan 27, 2022 | 5.760 | 6.090 | 5.350 | 5.380 | 147,738 | -0.27(-4.78%) |
Jan 26, 2022 | 5.990 | 6.140 | 5.650 | 5.650 | 106,562 | -0.28(-4.72%) |
Jan 25, 2022 | 5.980 | 6.050 | 5.681 | 5.930 | 71,231 | -0.12(-1.98%) |
Jan 24, 2022 | 5.810 | 6.140 | 5.340 | 6.050 | 256,143 | +0.06(+1.00%) |
Jan 21, 2022 | 6.210 | 6.310 | 5.940 | 5.990 | 160,867 | -0.31(-4.92%) |
Jan 20, 2022 | 6.490 | 6.710 | 6.300 | 6.300 | 68,590 | -0.20(-3.08%) |
Jan 19, 2022 | 6.490 | 6.690 | 6.440 | 6.500 | 69,298 | -0.02(-0.31%) |
Jan 18, 2022 | 6.680 | 6.840 | 6.500 | 6.520 | 85,706 | -0.18(-2.69%) |
Jan 14, 2022 | 6.700 | 0 | +0.01(+0.15%) | |||
Jan 13, 2022 | 6.800 | 6.820 | 6.520 | 6.690 | 103,486 | -0.05(-0.74%) |
Jan 12, 2022 | 6.920 | 7.080 | 6.720 | 6.740 | 133,227 | -0.21(-3.02%) |
Jan 11, 2022 | 6.950 | 7.000 | 6.860 | 6.950 | 153,447 | +0.10(+1.46%) |
Jan 10, 2022 | 6.670 | 6.870 | 6.560 | 6.850 | 409,346 | +0.10(+1.48%) |
Jan 07, 2022 | 7.090 | 7.150 | 6.660 | 6.750 | 212,368 | -0.40(-5.59%) |
Jan 06, 2022 | 7.190 | 7.390 | 6.950 | 7.150 | 154,593 | -0.12(-1.65%) |
Jan 05, 2022 | 7.350 | 8.250 | 7.110 | 7.270 | 1,624,563 | -0.15(-2.02%) |
Jan 04, 2022 | 7.500 | 7.540 | 7.260 | 7.420 | 117,519 | -0.12(-1.59%) |
Jan 03, 2022 | 7.100 | 7.720 | 7.090 | 7.540 | 201,903 | +0.07(+0.94%) |
Dec 31, 2021 | 7.500 | 7.770 | 7.440 | 7.470 | 88,412 | -0.03(-0.40%) |
Dec 30, 2021 | 7.390 | 7.665 | 7.290 | 7.500 | 139,272 | +0.21(+2.88%) |
Dec 29, 2021 | 7.410 | 7.485 | 7.230 | 7.290 | 114,142 | -0.11(-1.49%) |
Dec 28, 2021 | 7.600 | 7.690 | 7.380 | 7.400 | 145,104 | -0.26(-3.39%) |
Dec 27, 2021 | 7.830 | 7.860 | 7.610 | 7.660 | 113,011 | -0.19(-2.42%) |
Dec 23, 2021 | 7.740 | 8.020 | 7.660 | 7.850 | 60,715 | +0.07(+0.90%) |
Dec 22, 2021 | 7.770 | 7.920 | 7.650 | 7.780 | 93,483 | +0.01(+0.13%) |
Dec 21, 2021 | 8.000 | 8.050 | 7.700 | 7.770 | 171,493 | -0.17(-2.14%) |
Dec 20, 2021 | 7.850 | 8.000 | 7.730 | 7.940 | 252,273 | -0.06(-0.75%) |
Dec 17, 2021 | 7.800 | 8.140 | 7.650 | 8.000 | 677,308 | +0.04(+0.50%) |
Dec 16, 2021 | 8.080 | 8.160 | 7.820 | 7.960 | 149,443 | -0.10(-1.24%) |
Dec 15, 2021 | 7.690 | 8.105 | 7.590 | 8.060 | 166,107 | +0.28(+3.60%) |
Dec 14, 2021 | 7.820 | 7.920 | 7.700 | 7.780 | 143,161 | -0.18(-2.26%) |
Dec 13, 2021 | 8.030 | 8.110 | 7.831 | 7.960 | 104,705 | -0.07(-0.87%) |
Dec 10, 2021 | 8.060 | 8.330 | 7.950 | 8.030 | 100,207 | -0.16(-1.95%) |
Dec 09, 2021 | 8.520 | 8.780 | 8.190 | 8.190 | 146,511 | -0.42(-4.88%) |
Dec 08, 2021 | 8.130 | 8.700 | 8.039 | 8.610 | 158,175 | +0.42(+5.13%) |
Dec 07, 2021 | 7.910 | 8.280 | 7.875 | 8.190 | 140,541 | +0.39(+5.00%) |
Dec 06, 2021 | 7.810 | 7.890 | 7.518 | 7.800 | 223,984 | +0.00(+0.00%) |
Dec 03, 2021 | 8.070 | 8.070 | 7.710 | 7.800 | 271,828 | -0.26(-3.23%) |
Dec 02, 2021 | 8.000 | 8.200 | 7.885 | 8.060 | 184,461 | -0.03(-0.37%) |
Dec 01, 2021 | 8.330 | 8.780 | 8.060 | 8.090 | 310,713 | -0.25(-3.00%) |
Nov 30, 2021 | 7.970 | 8.410 | 7.921 | 8.340 | 315,832 | +0.43(+5.44%) |
Nov 29, 2021 | 8.060 | 8.100 | 7.870 | 7.910 | 150,807 | -0.15(-1.86%) |
Nov 26, 2021 | 7.940 | 8.140 | 7.840 | 8.060 | 50,814 | -0.04(-0.49%) |
Nov 24, 2021 | 7.970 | 8.140 | 7.760 | 8.100 | 218,993 | +0.04(+0.50%) |
Nov 23, 2021 | 7.820 | 8.140 | 7.663 | 8.060 | 373,408 | +0.06(+0.75%) |
Nov 22, 2021 | 8.180 | 8.270 | 7.980 | 8.000 | 347,820 | -0.20(-2.44%) |
Nov 19, 2021 | 8.320 | 8.400 | 8.070 | 8.200 | 300,933 | -0.20(-2.38%) |
Nov 18, 2021 | 8.520 | 8.405 | 8.330 | 8.400 | 221,210 | -0.08(-0.94%) |
Nov 17, 2021 | 8.490 | 8.630 | 8.380 | 8.480 | 240,038 | -0.04(-0.47%) |
Nov 16, 2021 | 8.650 | 8.690 | 8.370 | 8.520 | 190,783 | -0.09(-1.05%) |
Nov 15, 2021 | 8.770 | 8.770 | 8.370 | 8.610 | 242,651 | -0.12(-1.37%) |
Nov 12, 2021 | 8.720 | 8.900 | 8.450 | 8.730 | 354,028 | +0.10(+1.16%) |
Nov 11, 2021 | 8.500 | 8.850 | 8.355 | 8.630 | 363,502 | +0.32(+3.85%) |
Nov 10, 2021 | 8.530 | 8.310 | 227,566 | -0.27(-3.15%) | ||
Nov 09, 2021 | 8.410 | 8.640 | 8.260 | 8.580 | 305,747 | +0.13(+1.54%) |
Nov 08, 2021 | 8.410 | 8.602 | 8.380 | 8.450 | 121,636 | +0.03(+0.36%) |
Nov 05, 2021 | 8.370 | 8.560 | 8.270 | 8.420 | 199,801 | -0.08(-0.94%) |
Nov 04, 2021 | 8.680 | 8.760 | 8.360 | 8.500 | 223,276 | -0.31(-3.52%) |
Nov 03, 2021 | 8.700 | 9.240 | 8.660 | 8.810 | 274,378 | +0.05(+0.57%) |
Nov 02, 2021 | 8.780 | 8.780 | 8.590 | 8.760 | 98,950 | +0.02(+0.23%) |