Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.750 | 6.161 | 576,930 | +0.30(+5.14%) | ||
Jan 28, 2022 | 6.000 | 6.050 | 5.745 | 5.860 | 432,223 | -0.18(-2.98%) |
Jan 27, 2022 | 6.275 | 6.550 | 5.950 | 6.040 | 429,621 | -0.31(-4.88%) |
Jan 26, 2022 | 6.690 | 6.690 | 6.040 | 6.350 | 380,240 | +0.12(+2.01%) |
Jan 25, 2022 | 6.120 | 6.472 | 5.630 | 6.225 | 548,953 | +0.12(+2.00%) |
Jan 24, 2022 | 5.850 | 6.103 | 5.160 | 6.103 | 1,458,282 | +0.25(+4.32%) |
Jan 21, 2022 | 6.130 | 6.250 | 5.847 | 5.850 | 1,123,913 | -0.40(-6.40%) |
Jan 20, 2022 | 6.920 | 6.920 | 6.240 | 6.250 | 641,302 | -0.51(-7.54%) |
Jan 19, 2022 | 6.900 | 6.900 | 6.440 | 6.760 | 658,119 | -0.06(-0.84%) |
Jan 18, 2022 | 6.530 | 6.920 | 6.500 | 6.817 | 502,094 | -0.09(-1.34%) |
Jan 14, 2022 | 6.910 | 0 | +0.03(+0.44%) | |||
Jan 13, 2022 | 6.770 | 7.156 | 6.536 | 6.880 | 548,649 | +0.11(+1.67%) |
Jan 12, 2022 | 6.700 | 7.364 | 6.570 | 6.767 | 565,546 | +0.13(+1.91%) |
Jan 11, 2022 | 6.460 | 6.880 | 6.460 | 6.640 | 307,348 | +0.03(+0.45%) |
Jan 10, 2022 | 6.530 | 6.690 | 6.070 | 6.610 | 389,153 | +0.08(+1.23%) |
Jan 07, 2022 | 6.700 | 6.700 | 6.200 | 6.530 | 281,051 | +0.21(+3.32%) |
Jan 06, 2022 | 6.100 | 6.430 | 6.020 | 6.320 | 485,294 | +0.25(+4.12%) |
Jan 05, 2022 | 6.410 | 6.700 | 6.035 | 6.070 | 1,301,605 | -0.48(-7.32%) |
Jan 04, 2022 | 6.980 | 6.980 | 6.460 | 6.550 | 465,163 | -0.20(-2.97%) |
Jan 03, 2022 | 6.670 | 7.270 | 6.670 | 6.750 | 617,231 | +0.08(+1.20%) |
Dec 31, 2021 | 6.520 | 6.790 | 6.520 | 6.670 | 768,964 | +0.01(+0.15%) |
Dec 30, 2021 | 6.650 | 6.787 | 6.300 | 6.660 | 1,081,878 | +0.05(+0.76%) |
Dec 29, 2021 | 6.640 | 6.700 | 6.490 | 6.610 | 859,233 | +0.11(+1.69%) |
Dec 28, 2021 | 6.940 | 6.950 | 6.400 | 6.500 | 811,963 | -0.38(-5.52%) |
Dec 27, 2021 | 6.700 | 7.030 | 6.640 | 6.880 | 911,621 | +0.24(+3.61%) |
Dec 23, 2021 | 6.400 | 6.760 | 6.300 | 6.640 | 894,181 | +0.24(+3.75%) |
Dec 22, 2021 | 6.180 | 6.404 | 6.035 | 6.400 | 1,036,839 | +0.21(+3.41%) |
Dec 21, 2021 | 6.300 | 6.505 | 6.070 | 6.189 | 1,152,252 | -0.07(-1.13%) |
Dec 20, 2021 | 6.500 | 6.700 | 6.230 | 6.260 | 984,985 | -0.40(-6.01%) |
Dec 17, 2021 | 6.850 | 6.850 | 6.625 | 6.660 | 956,073 | -0.21(-3.06%) |
Dec 16, 2021 | 7.000 | 7.205 | 6.848 | 6.870 | 539,500 | -0.13(-1.86%) |
Dec 15, 2021 | 7.180 | 7.250 | 6.810 | 7.000 | 794,647 | -0.24(-3.31%) |
Dec 14, 2021 | 7.190 | 7.355 | 6.960 | 7.240 | 934,148 | -0.01(-0.14%) |
Dec 13, 2021 | 7.520 | 7.590 | 7.200 | 7.250 | 895,545 | -0.35(-4.61%) |
Dec 10, 2021 | 7.560 | 8.007 | 7.540 | 7.600 | 747,844 | -0.28(-3.55%) |
Dec 09, 2021 | 8.130 | 8.220 | 7.880 | 7.880 | 548,903 | -0.25(-3.08%) |
Dec 08, 2021 | 7.560 | 8.209 | 7.560 | 8.130 | 576,162 | +0.38(+4.85%) |
Dec 07, 2021 | 7.570 | 8.204 | 7.560 | 7.754 | 663,023 | +0.15(+2.03%) |
Dec 06, 2021 | 7.990 | 8.411 | 7.593 | 7.600 | 865,911 | -0.49(-6.06%) |
Dec 03, 2021 | 8.250 | 8.650 | 7.920 | 8.090 | 914,587 | -0.16(-1.94%) |
Dec 02, 2021 | 7.610 | 8.290 | 7.610 | 8.250 | 642,415 | +0.25(+3.12%) |
Dec 01, 2021 | 8.170 | 8.500 | 7.610 | 8.000 | 1,009,263 | -0.17(-2.08%) |
Nov 30, 2021 | 8.690 | 8.700 | 8.020 | 8.170 | 630,802 | -0.23(-2.73%) |
Nov 29, 2021 | 8.570 | 9.070 | 8.350 | 8.400 | 522,664 | -0.53(-5.91%) |
Nov 26, 2021 | 8.200 | 9.055 | 8.200 | 8.928 | 250,709 | +0.11(+1.22%) |
Nov 24, 2021 | 8.900 | 9.160 | 8.900 | 8.820 | 364,572 | +0.03(+0.28%) |
Nov 23, 2021 | 8.650 | 8.810 | 7.989 | 8.795 | 501,139 | +0.58(+7.13%) |
Nov 22, 2021 | 8.850 | 9.044 | 8.100 | 8.210 | 707,258 | -0.57(-6.49%) |
Nov 19, 2021 | 9.110 | 9.320 | 8.730 | 8.780 | 464,714 | -0.43(-4.67%) |
Nov 18, 2021 | 9.000 | 9.261 | 8.560 | 9.210 | 962,721 | +0.06(+0.61%) |
Nov 17, 2021 | 9.100 | 9.570 | 9.090 | 9.154 | 585,223 | +0.04(+0.48%) |
Nov 16, 2021 | 9.435 | 9.690 | 9.110 | 9.110 | 656,644 | -0.06(-0.65%) |
Nov 15, 2021 | 9.980 | 10.41 | 9.090 | 9.170 | 1,552,983 | -0.49(-5.07%) |
Nov 12, 2021 | 9.220 | 9.880 | 8.908 | 9.660 | 1,487,953 | +0.74(+8.30%) |
Nov 11, 2021 | 8.500 | 9.186 | 8.500 | 8.920 | 1,390,893 | +0.16(+1.79%) |
Nov 10, 2021 | 8.460 | 8.763 | 821,456 | -0.10(-1.09%) | ||
Nov 09, 2021 | 8.810 | 8.960 | 8.610 | 8.860 | 1,042,792 | -0.09(-1.01%) |
Nov 08, 2021 | 8.540 | 9.206 | 8.400 | 8.950 | 1,584,189 | +0.52(+6.22%) |
Nov 05, 2021 | 7.720 | 8.520 | 7.610 | 8.426 | 1,181,438 | +0.71(+9.14%) |
Nov 04, 2021 | 7.560 | 8.050 | 7.550 | 7.720 | 738,503 | -0.30(-3.74%) |
Nov 03, 2021 | 7.990 | 8.020 | 7.750 | 8.020 | 584,698 | -0.06(-0.74%) |
Nov 02, 2021 | 8.100 | 8.100 | 7.950 | 8.080 | 294,629 | +0.08(+1.00%) |