Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 4.810 | 5.083 | 4.600 | 5.010 | 473,250 | +0.16(+3.30%) |
Jan 27, 2022 | 4.970 | 4.970 | 4.615 | 4.850 | 212,786 | -0.13(-2.61%) |
Jan 26, 2022 | 5.150 | 5.250 | 4.880 | 4.980 | 875,639 | -0.11(-2.16%) |
Jan 25, 2022 | 5.160 | 5.240 | 4.853 | 5.090 | 720,921 | -0.14(-2.68%) |
Jan 24, 2022 | 5.150 | 5.240 | 4.890 | 5.230 | 303,849 | +0.05(+0.97%) |
Jan 21, 2022 | 5.200 | 5.386 | 4.970 | 5.180 | 205,542 | +0.19(+3.81%) |
Jan 20, 2022 | 5.250 | 5.427 | 4.950 | 4.990 | 114,667 | -0.20(-3.85%) |
Jan 19, 2022 | 5.200 | 5.450 | 5.140 | 5.190 | 156,911 | +0.15(+2.98%) |
Jan 18, 2022 | 5.270 | 5.800 | 5.040 | 5.040 | 125,982 | -0.34(-6.32%) |
Jan 14, 2022 | 5.380 | 0 | -0.02(-0.37%) | |||
Jan 13, 2022 | 5.260 | 5.730 | 5.085 | 5.400 | 144,502 | +0.14(+2.66%) |
Jan 12, 2022 | 5.965 | 5.965 | 5.250 | 5.260 | 70,476 | -0.38(-6.74%) |
Jan 11, 2022 | 5.500 | 5.940 | 5.400 | 5.640 | 105,185 | +0.13(+2.36%) |
Jan 10, 2022 | 5.650 | 5.750 | 5.420 | 5.510 | 94,968 | -0.24(-4.17%) |
Jan 07, 2022 | 5.700 | 6.045 | 5.650 | 5.750 | 103,738 | +0.02(+0.35%) |
Jan 06, 2022 | 5.950 | 6.100 | 5.650 | 5.730 | 57,109 | -0.28(-4.66%) |
Jan 05, 2022 | 6.360 | 6.570 | 6.000 | 6.010 | 198,041 | -0.36(-5.65%) |
Jan 04, 2022 | 6.760 | 6.880 | 6.300 | 6.370 | 221,275 | -0.36(-5.35%) |
Jan 03, 2022 | 6.860 | 7.035 | 6.525 | 6.730 | 329,542 | -0.03(-0.44%) |
Dec 31, 2021 | 6.810 | 7.095 | 6.700 | 6.760 | 203,017 | -0.14(-2.03%) |
Dec 30, 2021 | 6.730 | 7.250 | 6.550 | 6.900 | 245,881 | +0.25(+3.76%) |
Dec 29, 2021 | 6.740 | 6.760 | 6.490 | 6.650 | 68,474 | +0.00(+0.00%) |
Dec 28, 2021 | 6.820 | 6.960 | 6.650 | 6.650 | 74,697 | -0.18(-2.64%) |
Dec 27, 2021 | 7.000 | 7.080 | 6.770 | 6.830 | 109,286 | -0.24(-3.39%) |
Dec 23, 2021 | 7.070 | 7.190 | 6.840 | 7.070 | 141,822 | +0.03(+0.43%) |
Dec 22, 2021 | 7.280 | 7.280 | 6.900 | 7.040 | 87,377 | -0.03(-0.42%) |
Dec 21, 2021 | 6.960 | 7.080 | 6.810 | 7.070 | 249,300 | +0.11(+1.58%) |
Dec 20, 2021 | 6.960 | 7.110 | 6.560 | 6.960 | 244,869 | +0.08(+1.16%) |
Dec 17, 2021 | 6.870 | 7.140 | 6.201 | 6.880 | 535,541 | -0.06(-0.86%) |
Dec 16, 2021 | 7.000 | 7.110 | 6.790 | 6.940 | 244,501 | +0.04(+0.58%) |
Dec 15, 2021 | 6.600 | 7.060 | 6.230 | 6.900 | 285,186 | +0.36(+5.50%) |
Dec 14, 2021 | 6.660 | 6.960 | 6.400 | 6.540 | 101,555 | -0.22(-3.25%) |
Dec 13, 2021 | 7.120 | 7.255 | 6.390 | 6.760 | 148,233 | -0.28(-3.98%) |
Dec 10, 2021 | 7.350 | 7.350 | 6.935 | 7.040 | 97,019 | -0.18(-2.49%) |
Dec 09, 2021 | 7.450 | 7.450 | 7.110 | 7.220 | 120,890 | -0.39(-5.12%) |
Dec 08, 2021 | 7.540 | 7.830 | 7.250 | 7.610 | 107,518 | +0.07(+0.93%) |
Dec 07, 2021 | 7.540 | 7.760 | 7.180 | 7.540 | 141,251 | +0.08(+1.07%) |
Dec 06, 2021 | 7.860 | 7.950 | 7.110 | 7.460 | 214,474 | -0.35(-4.48%) |
Dec 03, 2021 | 8.250 | 8.400 | 7.733 | 7.810 | 80,006 | -0.32(-3.94%) |
Dec 02, 2021 | 7.550 | 8.470 | 7.520 | 8.130 | 181,760 | +0.55(+7.26%) |
Dec 01, 2021 | 8.080 | 8.160 | 7.435 | 7.580 | 80,941 | -0.32(-4.05%) |
Nov 30, 2021 | 8.080 | 8.090 | 7.650 | 7.900 | 150,393 | -0.22(-2.71%) |
Nov 29, 2021 | 8.520 | 9.105 | 7.950 | 8.120 | 64,711 | -0.15(-1.81%) |
Nov 26, 2021 | 8.740 | 8.780 | 8.130 | 8.270 | 49,101 | -0.73(-8.11%) |
Nov 24, 2021 | 8.880 | 9.095 | 8.140 | 9.000 | 69,216 | +0.00(+0.00%) |
Nov 23, 2021 | 9.600 | 9.685 | 8.920 | 9.000 | 114,932 | -0.70(-7.22%) |
Nov 22, 2021 | 9.940 | 10.52 | 9.500 | 9.700 | 90,268 | -0.16(-1.62%) |
Nov 19, 2021 | 10.22 | 11.24 | 9.640 | 9.860 | 51,111 | -0.43(-4.18%) |
Nov 18, 2021 | 10.84 | 10.32 | 10.19 | 10.29 | 62,765 | -0.48(-4.46%) |
Nov 17, 2021 | 10.65 | 10.97 | 9.900 | 10.77 | 127,301 | +0.04(+0.37%) |
Nov 16, 2021 | 11.89 | 11.89 | 10.58 | 10.73 | 39,886 | -1.12(-9.45%) |
Nov 15, 2021 | 13.21 | 13.21 | 11.65 | 11.85 | 70,684 | -1.10(-8.49%) |
Nov 12, 2021 | 13.63 | 13.68 | 12.82 | 12.95 | 24,938 | -0.46(-3.43%) |
Nov 11, 2021 | 14.33 | 14.33 | 13.33 | 13.41 | 18,512 | -0.72(-5.10%) |
Nov 10, 2021 | 14.69 | 14.13 | 30,981 | -0.65(-4.40%) | ||
Nov 09, 2021 | 14.80 | 14.80 | 14.11 | 14.78 | 32,347 | +0.20(+1.37%) |
Nov 08, 2021 | 14.92 | 15.12 | 14.43 | 14.58 | 24,508 | -0.30(-2.02%) |
Nov 05, 2021 | 14.96 | 14.96 | 14.59 | 14.88 | 31,071 | +0.15(+1.02%) |
Nov 04, 2021 | 14.49 | 14.90 | 14.30 | 14.73 | 37,228 | +0.31(+2.15%) |
Nov 03, 2021 | 13.61 | 14.54 | 13.34 | 14.42 | 32,699 | +0.88(+6.50%) |
Nov 02, 2021 | 13.70 | 14.91 | 13.10 | 13.54 | 51,693 | -0.33(-2.38%) |