Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.700 | 6.070 | 3,879,175 | +0.38(+6.68%) | ||
Jan 28, 2022 | 5.670 | 5.710 | 5.400 | 5.690 | 3,915,576 | +0.02(+0.35%) |
Jan 27, 2022 | 6.170 | 6.280 | 5.430 | 5.670 | 10,126,758 | -0.03(-0.53%) |
Jan 26, 2022 | 6.060 | 6.550 | 5.670 | 5.700 | 15,194,182 | +0.19(+3.45%) |
Jan 25, 2022 | 5.110 | 5.540 | 5.060 | 5.510 | 4,857,606 | +0.27(+5.15%) |
Jan 24, 2022 | 4.900 | 5.270 | 4.700 | 5.240 | 5,165,125 | +0.10(+1.95%) |
Jan 21, 2022 | 5.340 | 5.480 | 5.130 | 5.140 | 4,223,464 | -0.37(-6.72%) |
Jan 20, 2022 | 5.710 | 5.960 | 5.500 | 5.510 | 2,972,532 | -0.22(-3.84%) |
Jan 19, 2022 | 5.920 | 5.990 | 5.680 | 5.730 | 2,772,296 | -0.04(-0.69%) |
Jan 18, 2022 | 6.080 | 6.110 | 5.715 | 5.770 | 3,173,516 | -0.31(-5.10%) |
Jan 14, 2022 | 6.080 | 0 | +0.04(+0.66%) | |||
Jan 13, 2022 | 6.350 | 6.358 | 6.020 | 6.040 | 2,142,360 | -0.25(-3.97%) |
Jan 12, 2022 | 6.400 | 6.430 | 6.220 | 6.290 | 1,864,645 | -0.06(-0.94%) |
Jan 11, 2022 | 6.110 | 6.395 | 6.000 | 6.350 | 2,464,708 | +0.29(+4.79%) |
Jan 10, 2022 | 6.150 | 6.185 | 5.860 | 6.060 | 3,140,072 | -0.14(-2.26%) |
Jan 07, 2022 | 6.200 | 6.265 | 6.070 | 6.200 | 2,588,582 | +0.01(+0.16%) |
Jan 06, 2022 | 6.190 | 6.280 | 5.940 | 6.190 | 4,382,574 | +0.12(+1.98%) |
Jan 05, 2022 | 6.600 | 6.661 | 6.060 | 6.070 | 4,137,166 | -0.56(-8.45%) |
Jan 04, 2022 | 6.780 | 6.780 | 6.480 | 6.630 | 3,818,528 | +0.08(+1.28%) |
Jan 03, 2022 | 6.200 | 6.565 | 6.192 | 6.546 | 3,408,987 | +0.42(+6.79%) |
Dec 31, 2021 | 6.220 | 6.370 | 6.125 | 6.130 | 3,120,481 | -0.13(-2.08%) |
Dec 30, 2021 | 6.090 | 6.500 | 6.090 | 6.260 | 4,345,207 | +0.15(+2.45%) |
Dec 29, 2021 | 6.300 | 6.360 | 6.090 | 6.110 | 3,551,187 | -0.26(-4.08%) |
Dec 28, 2021 | 6.470 | 6.620 | 6.360 | 6.370 | 2,469,076 | -0.11(-1.70%) |
Dec 27, 2021 | 6.550 | 6.560 | 6.355 | 6.480 | 2,870,067 | -0.08(-1.22%) |
Dec 23, 2021 | 6.530 | 6.680 | 6.490 | 6.560 | 1,882,132 | +0.05(+0.77%) |
Dec 22, 2021 | 6.450 | 6.610 | 6.370 | 6.510 | 2,463,466 | +0.02(+0.31%) |
Dec 21, 2021 | 6.290 | 6.520 | 6.240 | 6.490 | 3,708,169 | +0.29(+4.68%) |
Dec 20, 2021 | 6.180 | 6.280 | 6.050 | 6.200 | 3,765,757 | -0.20(-3.13%) |
Dec 17, 2021 | 6.180 | 6.520 | 6.055 | 6.400 | 6,616,987 | +0.17(+2.73%) |
Dec 16, 2021 | 6.540 | 6.580 | 6.170 | 6.230 | 4,593,920 | -0.65(-9.45%) |
Dec 15, 2021 | 6.880 | 6.880 | 5.850 | 6.880 | 4,417,068 | +0.85(+14.10%) |
Dec 14, 2021 | 6.480 | 6.490 | 5.980 | 6.030 | 5,294,047 | -0.62(-9.32%) |
Dec 13, 2021 | 6.870 | 6.930 | 6.565 | 6.650 | 3,404,852 | -0.32(-4.59%) |
Dec 10, 2021 | 6.970 | 7.008 | 6.610 | 6.970 | 3,237,173 | +0.06(+0.87%) |
Dec 09, 2021 | 6.960 | 7.110 | 6.855 | 6.910 | 2,291,025 | -0.21(-2.95%) |
Dec 08, 2021 | 6.810 | 7.170 | 6.790 | 7.120 | 2,776,971 | +0.35(+5.17%) |
Dec 07, 2021 | 6.780 | 6.960 | 6.710 | 6.770 | 3,415,623 | +0.18(+2.73%) |
Dec 06, 2021 | 6.380 | 6.680 | 6.090 | 6.590 | 3,849,466 | +0.24(+3.78%) |
Dec 03, 2021 | 6.690 | 6.770 | 6.270 | 6.350 | 4,334,393 | -0.31(-4.65%) |
Dec 02, 2021 | 6.660 | 6.880 | 6.600 | 6.660 | 3,791,778 | -0.01(-0.15%) |
Dec 01, 2021 | 7.310 | 7.340 | 6.660 | 6.670 | 3,561,948 | -0.50(-6.97%) |
Nov 30, 2021 | 7.070 | 7.240 | 6.860 | 7.170 | 4,100,191 | -0.07(-0.97%) |
Nov 29, 2021 | 7.350 | 7.470 | 7.055 | 7.240 | 3,350,038 | +0.04(+0.56%) |
Nov 26, 2021 | 7.320 | 7.360 | 6.950 | 7.200 | 3,786,051 | -0.54(-6.98%) |
Nov 24, 2021 | 7.660 | 7.810 | 7.540 | 7.740 | 1,968,903 | +0.02(+0.26%) |
Nov 23, 2021 | 7.590 | 7.900 | 7.520 | 7.720 | 2,931,073 | +0.13(+1.71%) |
Nov 22, 2021 | 7.700 | 7.898 | 7.470 | 7.590 | 4,232,969 | -0.05(-0.65%) |
Nov 19, 2021 | 7.650 | 7.800 | 7.550 | 7.640 | 3,907,096 | -0.22(-2.80%) |
Nov 18, 2021 | 7.920 | 7.910 | 7.830 | 7.860 | 3,499,348 | -0.06(-0.76%) |
Nov 17, 2021 | 8.190 | 8.330 | 7.880 | 7.920 | 4,084,676 | -0.30(-3.65%) |
Nov 16, 2021 | 8.270 | 8.300 | 8.075 | 8.220 | 3,427,775 | -0.10(-1.20%) |
Nov 15, 2021 | 8.550 | 8.620 | 8.160 | 8.320 | 4,404,050 | -0.31(-3.59%) |
Nov 12, 2021 | 8.730 | 8.750 | 8.490 | 8.630 | 3,075,100 | -0.11(-1.26%) |
Nov 11, 2021 | 8.930 | 9.150 | 8.640 | 8.740 | 3,534,987 | +0.02(+0.23%) |
Nov 10, 2021 | 9.310 | 8.720 | 4,370,774 | -0.67(-7.14%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 8.829 | 9.390 | 4,214,830 | +0.04(+0.43%) |
Nov 08, 2021 | 8.840 | 9.400 | 8.810 | 9.350 | 5,839,544 | +0.75(+8.72%) |
Nov 05, 2021 | 9.120 | 9.150 | 8.360 | 8.600 | 6,168,572 | -0.73(-7.82%) |
Nov 04, 2021 | 9.650 | 9.670 | 9.175 | 9.330 | 2,607,229 | -0.09(-0.96%) |
Nov 03, 2021 | 9.340 | 9.680 | 9.170 | 9.420 | 2,777,839 | -0.08(-0.84%) |
Nov 02, 2021 | 9.590 | 9.690 | 9.330 | 9.500 | 2,819,495 | -0.04(-0.42%) |