Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.110 | 5.540 | 727,191 | +0.40(+7.78%) | ||
Jan 28, 2022 | 5.110 | 5.180 | 4.890 | 5.140 | 862,392 | +0.01(+0.19%) |
Jan 27, 2022 | 5.420 | 5.460 | 5.070 | 5.130 | 542,467 | -0.23(-4.29%) |
Jan 26, 2022 | 5.240 | 5.690 | 5.240 | 5.360 | 800,168 | +0.13(+2.49%) |
Jan 25, 2022 | 4.980 | 5.230 | 4.890 | 5.230 | 846,502 | +0.09(+1.75%) |
Jan 24, 2022 | 5.230 | 5.410 | 4.770 | 5.140 | 1,499,617 | -0.37(-6.72%) |
Jan 21, 2022 | 5.520 | 5.660 | 5.221 | 5.510 | 1,145,730 | -0.01(-0.18%) |
Jan 20, 2022 | 5.430 | 5.820 | 5.350 | 5.520 | 1,187,371 | +0.13(+2.41%) |
Jan 19, 2022 | 5.330 | 5.440 | 5.110 | 5.390 | 1,162,090 | +0.13(+2.47%) |
Jan 18, 2022 | 5.100 | 5.390 | 4.910 | 5.260 | 2,615,976 | +0.13(+2.53%) |
Jan 14, 2022 | 5.130 | 0 | +0.06(+1.18%) | |||
Jan 13, 2022 | 5.150 | 5.250 | 5.050 | 5.070 | 503,686 | -0.11(-2.12%) |
Jan 12, 2022 | 5.240 | 5.285 | 5.090 | 5.180 | 524,266 | -0.02(-0.38%) |
Jan 11, 2022 | 5.000 | 5.330 | 4.940 | 5.200 | 660,725 | +0.19(+3.79%) |
Jan 10, 2022 | 5.170 | 5.320 | 4.920 | 5.010 | 1,030,794 | -0.20(-3.84%) |
Jan 07, 2022 | 5.470 | 5.635 | 5.180 | 5.210 | 583,151 | -0.12(-2.25%) |
Jan 06, 2022 | 5.550 | 5.570 | 5.210 | 5.330 | 758,858 | -0.16(-2.91%) |
Jan 05, 2022 | 5.950 | 6.060 | 5.455 | 5.490 | 789,021 | -0.48(-8.04%) |
Jan 04, 2022 | 6.020 | 6.290 | 5.810 | 5.970 | 905,854 | -0.01(-0.17%) |
Jan 03, 2022 | 5.740 | 6.040 | 5.550 | 5.980 | 939,470 | +0.32(+5.65%) |
Dec 31, 2021 | 5.820 | 5.940 | 5.630 | 5.660 | 1,227,357 | -0.22(-3.74%) |
Dec 30, 2021 | 5.580 | 6.048 | 5.530 | 5.880 | 1,668,502 | +0.35(+6.33%) |
Dec 29, 2021 | 5.980 | 5.980 | 5.505 | 5.530 | 2,185,785 | -0.54(-8.90%) |
Dec 28, 2021 | 5.970 | 6.120 | 5.810 | 6.070 | 1,547,332 | +0.08(+1.34%) |
Dec 27, 2021 | 6.240 | 6.240 | 5.930 | 5.990 | 1,358,346 | -0.30(-4.77%) |
Dec 23, 2021 | 6.390 | 6.390 | 6.150 | 6.290 | 1,030,093 | -0.06(-0.94%) |
Dec 22, 2021 | 6.430 | 6.430 | 6.200 | 6.350 | 849,931 | -0.10(-1.55%) |
Dec 21, 2021 | 6.450 | 6.640 | 6.350 | 6.450 | 859,668 | +0.07(+1.10%) |
Dec 20, 2021 | 6.970 | 6.980 | 6.310 | 6.380 | 1,364,006 | -0.59(-8.45%) |
Dec 17, 2021 | 7.020 | 7.380 | 6.860 | 6.969 | 4,209,119 | -0.17(-2.39%) |
Dec 16, 2021 | 7.580 | 7.580 | 7.020 | 7.140 | 817,721 | -0.36(-4.80%) |
Dec 15, 2021 | 7.410 | 7.520 | 7.000 | 7.500 | 1,368,617 | -0.01(-0.13%) |
Dec 14, 2021 | 7.240 | 7.615 | 7.190 | 7.510 | 944,916 | +0.14(+1.90%) |
Dec 13, 2021 | 7.140 | 7.450 | 7.012 | 7.370 | 1,290,613 | +0.20(+2.79%) |
Dec 10, 2021 | 7.130 | 7.370 | 7.020 | 7.170 | 794,837 | +0.02(+0.28%) |
Dec 09, 2021 | 7.330 | 7.390 | 7.010 | 7.150 | 636,636 | -0.20(-2.72%) |
Dec 08, 2021 | 7.160 | 7.420 | 6.940 | 7.350 | 996,855 | +0.20(+2.80%) |
Dec 07, 2021 | 7.290 | 7.362 | 7.060 | 7.150 | 957,879 | +0.09(+1.27%) |
Dec 06, 2021 | 7.500 | 7.500 | 6.720 | 7.060 | 1,509,010 | -0.41(-5.49%) |
Dec 03, 2021 | 8.020 | 8.089 | 7.302 | 7.470 | 1,790,182 | -0.58(-7.20%) |
Dec 02, 2021 | 8.150 | 8.160 | 7.750 | 8.050 | 1,084,774 | -0.11(-1.35%) |
Dec 01, 2021 | 8.550 | 8.850 | 8.050 | 8.160 | 1,062,088 | -0.33(-3.89%) |
Nov 30, 2021 | 8.480 | 8.550 | 8.100 | 8.490 | 3,569,583 | -0.07(-0.82%) |
Nov 29, 2021 | 8.650 | 8.730 | 8.390 | 8.560 | 889,812 | +0.01(+0.12%) |
Nov 26, 2021 | 8.310 | 8.705 | 8.250 | 8.550 | 439,007 | -0.18(-2.06%) |
Nov 24, 2021 | 8.110 | 8.880 | 8.100 | 8.730 | 841,598 | +0.39(+4.68%) |
Nov 23, 2021 | 8.520 | 8.850 | 8.000 | 8.340 | 1,213,726 | -0.37(-4.25%) |
Nov 22, 2021 | 8.950 | 8.980 | 8.360 | 8.710 | 1,082,858 | -0.23(-2.57%) |
Nov 19, 2021 | 8.270 | 8.970 | 8.248 | 8.940 | 1,219,955 | +0.61(+7.32%) |
Nov 18, 2021 | 8.860 | 8.900 | 8.310 | 8.330 | 1,338,767 | -0.69(-7.65%) |
Nov 17, 2021 | 9.180 | 9.590 | 8.880 | 9.020 | 1,210,569 | -0.32(-3.43%) |
Nov 16, 2021 | 8.730 | 9.440 | 8.450 | 9.340 | 1,466,383 | +0.05(+0.54%) |
Nov 15, 2021 | 10.07 | 10.10 | 9.230 | 9.290 | 1,935,061 | -0.40(-4.13%) |
Nov 12, 2021 | 9.460 | 9.860 | 9.330 | 9.690 | 1,020,599 | +0.23(+2.43%) |
Nov 11, 2021 | 9.380 | 9.550 | 9.060 | 9.460 | 913,602 | +0.11(+1.18%) |
Nov 10, 2021 | 9.080 | 9.350 | 1,260,650 | -0.04(-0.43%) | ||
Nov 09, 2021 | 9.880 | 10.19 | 9.330 | 9.390 | 1,478,067 | -0.48(-4.86%) |
Nov 08, 2021 | 9.450 | 10.25 | 9.450 | 9.870 | 1,852,265 | +0.44(+4.67%) |
Nov 05, 2021 | 9.340 | 9.470 | 9.080 | 9.430 | 1,003,272 | +0.15(+1.62%) |
Nov 04, 2021 | 8.980 | 9.370 | 8.906 | 9.280 | 1,044,211 | +0.33(+3.69%) |
Nov 03, 2021 | 8.600 | 9.250 | 8.510 | 8.950 | 1,843,900 | +0.36(+4.19%) |
Nov 02, 2021 | 8.900 | 8.915 | 8.360 | 8.590 | 1,521,901 | -0.31(-3.48%) |