Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.780 | 6.630 | 6.400 | 1,079,959 | +0.61(+10.54%) | |
Jan 28, 2022 | 5.610 | 5.930 | 5.480 | 5.790 | 805,252 | +0.12(+2.12%) |
Jan 27, 2022 | 5.920 | 5.970 | 5.650 | 5.670 | 343,092 | -0.21(-3.57%) |
Jan 26, 2022 | 6.140 | 6.140 | 5.810 | 5.880 | 335,055 | -0.12(-2.00%) |
Jan 25, 2022 | 5.920 | 6.150 | 5.870 | 6.000 | 305,071 | -0.02(-0.33%) |
Jan 24, 2022 | 5.770 | 6.060 | 5.740 | 6.020 | 519,190 | +0.09(+1.52%) |
Jan 21, 2022 | 5.900 | 6.089 | 5.750 | 5.930 | 243,386 | +0.06(+1.02%) |
Jan 20, 2022 | 6.120 | 6.300 | 5.840 | 5.870 | 740,714 | -0.13(-2.17%) |
Jan 19, 2022 | 5.840 | 6.120 | 5.630 | 6.000 | 309,190 | +0.16(+2.74%) |
Jan 18, 2022 | 5.870 | 5.970 | 5.770 | 5.840 | 246,258 | -0.19(-3.15%) |
Jan 14, 2022 | 6.030 | 0 | +0.07(+1.17%) | |||
Jan 13, 2022 | 5.970 | 6.090 | 5.560 | 5.960 | 585,902 | -0.05(-0.83%) |
Jan 12, 2022 | 6.060 | 6.270 | 5.650 | 6.010 | 575,422 | +0.00(+0.00%) |
Jan 11, 2022 | 6.020 | 6.100 | 5.960 | 6.010 | 433,267 | -0.06(-0.99%) |
Jan 10, 2022 | 5.960 | 6.100 | 5.570 | 6.070 | 602,419 | +0.07(+1.17%) |
Jan 07, 2022 | 6.080 | 6.100 | 5.720 | 6.000 | 322,493 | -0.05(-0.83%) |
Jan 06, 2022 | 5.940 | 6.140 | 5.600 | 6.050 | 416,527 | +0.11(+1.85%) |
Jan 05, 2022 | 6.100 | 6.130 | 5.750 | 5.940 | 189,863 | -0.22(-3.57%) |
Jan 04, 2022 | 6.010 | 6.220 | 5.800 | 6.160 | 255,828 | +0.11(+1.82%) |
Jan 03, 2022 | 6.030 | 6.200 | 5.800 | 6.050 | 340,274 | +0.11(+1.85%) |
Dec 31, 2021 | 6.100 | 6.250 | 5.900 | 5.940 | 375,429 | -0.18(-2.94%) |
Dec 30, 2021 | 5.900 | 6.180 | 5.730 | 6.120 | 828,907 | +0.21(+3.55%) |
Dec 29, 2021 | 5.670 | 5.950 | 5.530 | 5.910 | 405,675 | +0.11(+1.90%) |
Dec 28, 2021 | 6.200 | 6.250 | 5.500 | 5.800 | 389,562 | -0.02(-0.34%) |
Dec 27, 2021 | 5.800 | 6.119 | 5.740 | 5.820 | 432,212 | +0.08(+1.39%) |
Dec 23, 2021 | 5.690 | 5.760 | 5.510 | 5.740 | 151,474 | +0.07(+1.23%) |
Dec 22, 2021 | 5.490 | 5.700 | 5.350 | 5.670 | 557,706 | +0.18(+3.28%) |
Dec 21, 2021 | 5.230 | 5.490 | 5.120 | 5.490 | 288,033 | +0.33(+6.40%) |
Dec 20, 2021 | 5.450 | 5.500 | 5.150 | 5.160 | 275,511 | -0.27(-4.97%) |
Dec 17, 2021 | 5.970 | 6.117 | 5.320 | 5.430 | 646,623 | -0.58(-9.65%) |
Dec 16, 2021 | 6.280 | 6.380 | 5.980 | 6.010 | 130,215 | -0.27(-4.30%) |
Dec 15, 2021 | 6.170 | 6.290 | 5.920 | 6.280 | 275,463 | +0.16(+2.61%) |
Dec 14, 2021 | 6.280 | 6.345 | 6.060 | 6.120 | 195,252 | -0.15(-2.39%) |
Dec 13, 2021 | 6.320 | 6.610 | 6.160 | 6.270 | 231,840 | -0.10(-1.57%) |
Dec 10, 2021 | 6.530 | 6.615 | 6.280 | 6.370 | 183,943 | -0.19(-2.90%) |
Dec 09, 2021 | 6.260 | 7.050 | 6.250 | 6.560 | 376,681 | +0.16(+2.50%) |
Dec 08, 2021 | 6.320 | 6.510 | 6.210 | 6.400 | 188,076 | +0.03(+0.47%) |
Dec 07, 2021 | 6.130 | 6.590 | 6.130 | 6.370 | 450,649 | +0.40(+6.70%) |
Dec 06, 2021 | 6.250 | 6.270 | 5.960 | 5.970 | 208,987 | -0.23(-3.71%) |
Dec 03, 2021 | 6.990 | 7.010 | 6.200 | 6.200 | 314,185 | -0.81(-11.55%) |
Dec 02, 2021 | 7.050 | 7.190 | 6.730 | 7.010 | 206,556 | +0.21(+3.09%) |
Dec 01, 2021 | 7.130 | 7.330 | 6.700 | 6.800 | 430,810 | -0.19(-2.72%) |
Nov 30, 2021 | 7.190 | 7.360 | 6.730 | 6.990 | 237,653 | -0.24(-3.32%) |
Nov 29, 2021 | 7.380 | 7.490 | 7.151 | 7.230 | 193,187 | -0.04(-0.55%) |
Nov 26, 2021 | 7.400 | 7.417 | 7.110 | 7.270 | 251,339 | -0.18(-2.42%) |
Nov 24, 2021 | 7.520 | 7.810 | 7.350 | 7.450 | 405,594 | +0.02(+0.27%) |
Nov 23, 2021 | 7.990 | 8.290 | 7.330 | 7.430 | 318,625 | -0.43(-5.47%) |
Nov 22, 2021 | 8.210 | 8.220 | 7.700 | 7.860 | 188,828 | -0.35(-4.26%) |
Nov 19, 2021 | 8.190 | 8.790 | 7.900 | 8.210 | 548,616 | +0.06(+0.74%) |
Nov 18, 2021 | 9.310 | 8.170 | 7.715 | 8.150 | 575,546 | -0.79(-8.84%) |
Nov 17, 2021 | 9.090 | 9.450 | 8.850 | 8.940 | 337,840 | -0.14(-1.54%) |
Nov 16, 2021 | 9.130 | 9.480 | 9.000 | 9.080 | 274,638 | +0.01(+0.11%) |
Nov 15, 2021 | 9.180 | 9.500 | 8.900 | 9.070 | 250,478 | -0.13(-1.41%) |
Nov 12, 2021 | 9.130 | 9.220 | 8.930 | 9.200 | 215,577 | +0.10(+1.10%) |
Nov 11, 2021 | 9.320 | 9.770 | 9.060 | 9.100 | 325,390 | -0.19(-2.05%) |
Nov 10, 2021 | 8.910 | 9.290 | 557,101 | +0.47(+5.33%) | ||
Nov 09, 2021 | 8.990 | 8.990 | 8.750 | 8.820 | 100,416 | -0.08(-0.90%) |
Nov 08, 2021 | 9.180 | 9.400 | 8.780 | 8.900 | 353,127 | -0.28(-3.05%) |
Nov 05, 2021 | 8.950 | 9.300 | 8.950 | 9.180 | 469,888 | +0.24(+2.68%) |
Nov 04, 2021 | 9.400 | 9.498 | 8.840 | 8.940 | 629,332 | -0.45(-4.79%) |
Nov 03, 2021 | 8.940 | 9.640 | 8.860 | 9.390 | 754,966 | +0.50(+5.62%) |
Nov 02, 2021 | 8.350 | 8.925 | 8.280 | 8.890 | 545,429 | +0.41(+4.83%) |