Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.240 | 6.510 | 6.270 | 894,786 | -0.04(-0.63%) | |
Jan 28, 2022 | 6.320 | 6.510 | 6.090 | 6.310 | 666,350 | -0.07(-1.10%) |
Jan 27, 2022 | 6.650 | 6.860 | 6.275 | 6.380 | 1,013,975 | -0.16(-2.45%) |
Jan 26, 2022 | 6.780 | 6.850 | 6.400 | 6.540 | 1,078,763 | -0.07(-1.06%) |
Jan 25, 2022 | 6.000 | 6.715 | 5.870 | 6.610 | 1,248,856 | +0.54(+8.90%) |
Jan 24, 2022 | 5.690 | 6.070 | 5.440 | 6.070 | 1,357,333 | +0.17(+2.88%) |
Jan 21, 2022 | 6.000 | 6.200 | 5.880 | 5.900 | 662,207 | -0.26(-4.22%) |
Jan 20, 2022 | 6.260 | 6.520 | 6.120 | 6.160 | 708,203 | -0.21(-3.30%) |
Jan 19, 2022 | 6.620 | 6.680 | 6.303 | 6.370 | 683,228 | -0.24(-3.63%) |
Jan 18, 2022 | 6.770 | 6.860 | 6.550 | 6.610 | 1,146,297 | +0.00(+0.00%) |
Jan 14, 2022 | 6.610 | 0 | +0.33(+5.25%) | |||
Jan 13, 2022 | 6.090 | 6.320 | 6.000 | 6.280 | 1,160,618 | +0.20(+3.29%) |
Jan 12, 2022 | 6.230 | 6.250 | 6.030 | 6.080 | 531,486 | -0.09(-1.46%) |
Jan 11, 2022 | 5.950 | 6.190 | 5.825 | 6.170 | 800,049 | +0.29(+4.93%) |
Jan 10, 2022 | 5.880 | 5.900 | 5.710 | 5.880 | 547,436 | +0.01(+0.17%) |
Jan 07, 2022 | 5.830 | 5.940 | 5.762 | 5.870 | 626,745 | +0.06(+1.03%) |
Jan 06, 2022 | 5.840 | 5.910 | 5.660 | 5.810 | 643,474 | +0.19(+3.38%) |
Jan 05, 2022 | 5.780 | 5.900 | 5.590 | 5.620 | 769,069 | -0.02(-0.35%) |
Jan 04, 2022 | 5.550 | 5.880 | 5.550 | 5.640 | 1,137,553 | +0.13(+2.36%) |
Jan 03, 2022 | 5.040 | 5.550 | 5.040 | 5.510 | 966,368 | +0.54(+10.87%) |
Dec 31, 2021 | 4.960 | 5.060 | 4.860 | 4.970 | 761,284 | -0.02(-0.40%) |
Dec 30, 2021 | 5.080 | 5.210 | 4.980 | 4.990 | 1,034,486 | -0.01(-0.20%) |
Dec 29, 2021 | 5.100 | 5.170 | 4.990 | 5.000 | 598,527 | -0.14(-2.72%) |
Dec 28, 2021 | 5.200 | 5.370 | 5.080 | 5.140 | 600,783 | -0.06(-1.15%) |
Dec 27, 2021 | 5.145 | 5.205 | 4.960 | 5.200 | 411,495 | +0.04(+0.78%) |
Dec 23, 2021 | 5.140 | 5.253 | 5.140 | 5.160 | 528,683 | +0.03(+0.58%) |
Dec 22, 2021 | 4.960 | 5.160 | 4.900 | 5.130 | 559,330 | +0.13(+2.60%) |
Dec 21, 2021 | 4.810 | 5.110 | 4.780 | 5.000 | 1,046,383 | +0.26(+5.49%) |
Dec 20, 2021 | 4.650 | 4.790 | 4.420 | 4.740 | 1,002,280 | -0.12(-2.47%) |
Dec 17, 2021 | 4.830 | 4.950 | 4.455 | 4.860 | 3,817,643 | -0.04(-0.82%) |
Dec 16, 2021 | 5.040 | 5.150 | 4.820 | 4.900 | 955,457 | -0.10(-2.00%) |
Dec 15, 2021 | 4.930 | 5.035 | 4.690 | 5.000 | 814,947 | +0.08(+1.63%) |
Dec 14, 2021 | 5.000 | 5.200 | 4.910 | 4.920 | 670,550 | -0.15(-2.96%) |
Dec 13, 2021 | 5.320 | 5.390 | 5.035 | 5.070 | 749,674 | -0.38(-6.97%) |
Dec 10, 2021 | 5.410 | 5.570 | 5.240 | 5.450 | 904,720 | +0.11(+2.06%) |
Dec 09, 2021 | 5.280 | 5.390 | 5.185 | 5.340 | 1,455,371 | -0.05(-0.93%) |
Dec 08, 2021 | 5.350 | 5.470 | 5.250 | 5.390 | 1,037,043 | +0.09(+1.70%) |
Dec 07, 2021 | 5.300 | 5.500 | 5.265 | 5.300 | 1,426,018 | +0.14(+2.71%) |
Dec 06, 2021 | 5.100 | 5.265 | 4.910 | 5.160 | 1,676,117 | +0.21(+4.24%) |
Dec 03, 2021 | 5.120 | 5.170 | 4.875 | 4.950 | 777,223 | -0.06(-1.20%) |
Dec 02, 2021 | 4.790 | 5.030 | 4.600 | 5.010 | 1,660,642 | +0.21(+4.37%) |
Dec 01, 2021 | 5.290 | 5.340 | 4.780 | 4.800 | 1,485,004 | -0.26(-5.14%) |
Nov 30, 2021 | 5.050 | 5.130 | 4.850 | 5.060 | 2,084,315 | -0.20(-3.80%) |
Nov 29, 2021 | 5.440 | 5.530 | 5.125 | 5.260 | 1,559,450 | +0.02(+0.38%) |
Nov 26, 2021 | 4.890 | 5.250 | 4.840 | 5.240 | 1,155,782 | -0.19(-3.50%) |
Nov 24, 2021 | 5.400 | 5.630 | 5.380 | 5.430 | 1,628,136 | -0.05(-0.91%) |
Nov 23, 2021 | 5.300 | 5.610 | 5.270 | 5.480 | 1,493,987 | +0.34(+6.61%) |
Nov 22, 2021 | 4.990 | 5.285 | 4.970 | 5.140 | 1,069,720 | +0.14(+2.80%) |
Nov 19, 2021 | 5.210 | 5.250 | 4.980 | 5.000 | 1,408,991 | -0.46(-8.42%) |
Nov 18, 2021 | 5.700 | 5.575 | 5.440 | 5.460 | 1,393,717 | -0.17(-3.02%) |
Nov 17, 2021 | 5.850 | 5.910 | 5.590 | 5.630 | 1,262,628 | -0.33(-5.54%) |
Nov 16, 2021 | 6.050 | 6.090 | 5.850 | 5.960 | 683,454 | -0.02(-0.33%) |
Nov 15, 2021 | 6.080 | 6.190 | 5.930 | 5.980 | 1,873,425 | -0.13(-2.13%) |
Nov 12, 2021 | 6.250 | 6.270 | 5.995 | 6.110 | 1,041,114 | -0.20(-3.17%) |
Nov 11, 2021 | 6.340 | 6.475 | 6.250 | 6.310 | 813,502 | -0.01(-0.16%) |
Nov 10, 2021 | 7.010 | 6.300 | 6.320 | 1,941,448 | -0.82(-11.48%) | |
Nov 09, 2021 | 6.850 | 7.190 | 6.650 | 7.140 | 2,173,150 | +0.27(+3.93%) |
Nov 08, 2021 | 6.900 | 7.180 | 6.740 | 6.870 | 1,418,056 | +0.05(+0.73%) |
Nov 05, 2021 | 6.720 | 6.960 | 6.670 | 6.820 | 2,165,101 | +0.29(+4.44%) |
Nov 04, 2021 | 6.720 | 6.960 | 6.480 | 6.530 | 1,865,361 | -0.03(-0.46%) |
Nov 03, 2021 | 6.010 | 6.770 | 5.975 | 6.560 | 2,427,388 | +0.42(+6.84%) |
Nov 02, 2021 | 6.260 | 6.265 | 6.045 | 6.140 | 833,901 | -0.19(-3.00%) |