Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.150 | 6.050 | 2,187,169 | +1.00(+19.80%) | ||
Jan 28, 2022 | 4.850 | 5.060 | 4.680 | 5.050 | 664,986 | +0.21(+4.34%) |
Jan 27, 2022 | 5.340 | 5.450 | 4.820 | 4.840 | 654,275 | -0.43(-8.16%) |
Jan 26, 2022 | 5.270 | 5.520 | 5.170 | 5.270 | 598,211 | +0.14(+2.73%) |
Jan 25, 2022 | 5.110 | 5.295 | 5.015 | 5.130 | 554,531 | -0.02(-0.39%) |
Jan 24, 2022 | 4.790 | 5.180 | 4.580 | 5.150 | 1,441,131 | +0.06(+1.18%) |
Jan 21, 2022 | 5.290 | 5.430 | 5.050 | 5.090 | 981,324 | -0.34(-6.26%) |
Jan 20, 2022 | 5.680 | 5.900 | 5.420 | 5.430 | 628,477 | -0.21(-3.72%) |
Jan 19, 2022 | 5.940 | 5.940 | 5.500 | 5.640 | 870,202 | -0.22(-3.75%) |
Jan 18, 2022 | 5.840 | 6.220 | 5.680 | 5.860 | 713,622 | -0.03(-0.51%) |
Jan 14, 2022 | 5.890 | 0 | -0.38(-6.06%) | |||
Jan 13, 2022 | 6.210 | 6.360 | 6.130 | 6.270 | 602,077 | +0.06(+0.97%) |
Jan 12, 2022 | 6.210 | 6.370 | 6.030 | 6.210 | 567,603 | +0.18(+2.99%) |
Jan 11, 2022 | 5.870 | 6.110 | 5.700 | 6.030 | 609,559 | +0.18(+3.08%) |
Jan 10, 2022 | 5.910 | 6.034 | 5.700 | 5.850 | 521,694 | -0.13(-2.17%) |
Jan 07, 2022 | 6.050 | 6.270 | 5.960 | 5.980 | 480,501 | -0.12(-1.97%) |
Jan 06, 2022 | 6.180 | 6.310 | 5.990 | 6.100 | 593,283 | -0.10(-1.61%) |
Jan 05, 2022 | 6.640 | 6.765 | 6.150 | 6.200 | 567,414 | -0.50(-7.46%) |
Jan 04, 2022 | 7.060 | 7.100 | 6.640 | 6.700 | 371,162 | -0.31(-4.42%) |
Jan 03, 2022 | 6.790 | 7.075 | 6.610 | 7.010 | 467,266 | +0.33(+4.94%) |
Dec 31, 2021 | 6.820 | 6.870 | 6.620 | 6.680 | 492,763 | -0.14(-2.05%) |
Dec 30, 2021 | 6.970 | 7.070 | 6.790 | 6.820 | 463,683 | -0.18(-2.57%) |
Dec 29, 2021 | 6.900 | 7.081 | 6.800 | 7.000 | 393,580 | +0.10(+1.45%) |
Dec 28, 2021 | 7.250 | 7.330 | 6.790 | 6.900 | 424,684 | -0.39(-5.35%) |
Dec 27, 2021 | 7.400 | 7.400 | 7.080 | 7.290 | 532,221 | +0.06(+0.83%) |
Dec 23, 2021 | 7.100 | 7.320 | 6.910 | 7.230 | 482,384 | +0.21(+2.99%) |
Dec 22, 2021 | 6.920 | 7.030 | 6.770 | 7.020 | 372,532 | +0.03(+0.43%) |
Dec 21, 2021 | 6.864 | 7.050 | 6.683 | 6.990 | 549,871 | +0.23(+3.40%) |
Dec 20, 2021 | 6.780 | 6.800 | 6.470 | 6.760 | 714,244 | -0.09(-1.31%) |
Dec 17, 2021 | 6.740 | 7.115 | 6.570 | 6.850 | 2,275,189 | -0.07(-1.01%) |
Dec 16, 2021 | 7.200 | 7.520 | 6.840 | 6.920 | 988,230 | -0.05(-0.72%) |
Dec 15, 2021 | 6.820 | 6.980 | 6.450 | 6.970 | 878,256 | +0.15(+2.20%) |
Dec 14, 2021 | 6.940 | 6.940 | 6.640 | 6.820 | 697,232 | -0.18(-2.57%) |
Dec 13, 2021 | 7.110 | 7.620 | 6.960 | 7.000 | 1,235,526 | +0.22(+3.24%) |
Dec 10, 2021 | 6.890 | 6.920 | 6.630 | 6.780 | 394,365 | -0.06(-0.88%) |
Dec 09, 2021 | 6.990 | 7.070 | 6.800 | 6.840 | 333,171 | -0.24(-3.39%) |
Dec 08, 2021 | 6.870 | 7.180 | 6.810 | 7.080 | 343,754 | +0.21(+3.06%) |
Dec 07, 2021 | 6.360 | 7.000 | 6.360 | 6.870 | 865,517 | +0.68(+10.99%) |
Dec 06, 2021 | 6.250 | 6.250 | 5.880 | 6.190 | 998,059 | -0.09(-1.43%) |
Dec 03, 2021 | 6.550 | 6.550 | 6.190 | 6.280 | 579,876 | -0.24(-3.68%) |
Dec 02, 2021 | 6.720 | 6.720 | 6.410 | 6.520 | 590,957 | -0.17(-2.54%) |
Dec 01, 2021 | 7.090 | 7.170 | 6.670 | 6.690 | 524,156 | -0.25(-3.60%) |
Nov 30, 2021 | 6.860 | 7.040 | 6.770 | 6.940 | 486,308 | -0.04(-0.57%) |
Nov 29, 2021 | 6.890 | 7.070 | 6.650 | 6.980 | 634,111 | +0.26(+3.87%) |
Nov 26, 2021 | 6.410 | 6.820 | 6.410 | 6.720 | 473,680 | -0.10(-1.47%) |
Nov 24, 2021 | 6.640 | 6.910 | 6.270 | 6.820 | 609,166 | +0.09(+1.34%) |
Nov 23, 2021 | 6.970 | 7.060 | 6.640 | 6.730 | 785,362 | -0.27(-3.86%) |
Nov 22, 2021 | 7.000 | 7.160 | 6.740 | 7.000 | 727,099 | +0.04(+0.57%) |
Nov 19, 2021 | 7.180 | 7.300 | 6.950 | 6.960 | 517,416 | -0.30(-4.13%) |
Nov 18, 2021 | 7.140 | 7.300 | 6.910 | 7.260 | 907,014 | +0.16(+2.25%) |
Nov 17, 2021 | 7.460 | 7.720 | 7.080 | 7.100 | 668,703 | -0.42(-5.59%) |
Nov 16, 2021 | 7.700 | 7.800 | 7.400 | 7.520 | 659,475 | -0.27(-3.47%) |
Nov 15, 2021 | 7.930 | 7.930 | 7.650 | 7.790 | 368,511 | -0.10(-1.27%) |
Nov 12, 2021 | 7.820 | 7.900 | 7.620 | 7.890 | 395,524 | +0.06(+0.77%) |
Nov 11, 2021 | 7.730 | 7.940 | 7.695 | 7.830 | 337,211 | +0.11(+1.42%) |
Nov 10, 2021 | 8.000 | 7.720 | 511,475 | -0.37(-4.57%) | ||
Nov 09, 2021 | 8.080 | 8.310 | 7.969 | 8.090 | 429,079 | -0.07(-0.86%) |
Nov 08, 2021 | 8.220 | 8.230 | 7.920 | 8.160 | 403,727 | +0.02(+0.25%) |
Nov 05, 2021 | 8.000 | 8.230 | 7.870 | 8.140 | 519,232 | +0.23(+2.91%) |
Nov 04, 2021 | 8.030 | 8.149 | 7.770 | 7.910 | 480,608 | -0.11(-1.37%) |
Nov 03, 2021 | 7.690 | 8.080 | 7.570 | 8.020 | 564,880 | +0.37(+4.84%) |
Nov 02, 2021 | 7.740 | 7.900 | 7.410 | 7.650 | 548,680 | +0.04(+0.53%) |