Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.000 | 5.450 | 5.430 | 919,957 | +0.53(+10.82%) | |
Jan 28, 2022 | 4.910 | 4.930 | 4.650 | 4.900 | 906,832 | +0.02(+0.41%) |
Jan 27, 2022 | 5.150 | 5.250 | 4.840 | 4.880 | 1,166,394 | -0.19(-3.75%) |
Jan 26, 2022 | 5.520 | 5.670 | 5.055 | 5.070 | 1,764,798 | -0.22(-4.16%) |
Jan 25, 2022 | 5.280 | 5.425 | 5.160 | 5.290 | 771,435 | -0.16(-2.94%) |
Jan 24, 2022 | 5.230 | 5.450 | 4.855 | 5.450 | 1,741,361 | -0.11(-1.98%) |
Jan 21, 2022 | 5.800 | 5.845 | 5.502 | 5.560 | 1,132,857 | -0.32(-5.44%) |
Jan 20, 2022 | 6.030 | 6.340 | 5.860 | 5.880 | 982,512 | +0.00(+0.00%) |
Jan 19, 2022 | 6.010 | 6.060 | 5.810 | 5.880 | 782,964 | -0.10(-1.67%) |
Jan 18, 2022 | 6.210 | 6.390 | 5.970 | 5.980 | 978,608 | -0.33(-5.23%) |
Jan 14, 2022 | 6.310 | 0 | +0.14(+2.27%) | |||
Jan 13, 2022 | 6.500 | 6.510 | 6.120 | 6.170 | 887,944 | -0.20(-3.14%) |
Jan 12, 2022 | 6.380 | 6.630 | 6.250 | 6.370 | 991,835 | +0.11(+1.76%) |
Jan 11, 2022 | 5.970 | 6.290 | 5.950 | 6.260 | 918,895 | +0.32(+5.39%) |
Jan 10, 2022 | 6.310 | 6.340 | 5.810 | 5.940 | 1,329,650 | -0.43(-6.75%) |
Jan 07, 2022 | 6.050 | 6.530 | 6.030 | 6.370 | 1,437,399 | +0.37(+6.17%) |
Jan 06, 2022 | 6.140 | 6.235 | 5.850 | 6.000 | 1,450,078 | -0.17(-2.76%) |
Jan 05, 2022 | 6.190 | 6.720 | 6.100 | 6.170 | 2,461,167 | +0.04(+0.65%) |
Jan 04, 2022 | 6.510 | 6.520 | 5.760 | 6.130 | 1,997,755 | -0.02(-0.33%) |
Jan 03, 2022 | 6.080 | 6.220 | 5.930 | 6.150 | 1,134,864 | +0.19(+3.19%) |
Dec 31, 2021 | 5.950 | 6.205 | 5.950 | 5.960 | 914,832 | +0.02(+0.34%) |
Dec 30, 2021 | 5.530 | 6.045 | 5.480 | 5.940 | 1,413,744 | +0.38(+6.83%) |
Dec 29, 2021 | 5.710 | 5.740 | 5.550 | 5.560 | 1,090,942 | -0.24(-4.14%) |
Dec 28, 2021 | 5.900 | 6.170 | 5.790 | 5.800 | 1,257,285 | -0.15(-2.52%) |
Dec 27, 2021 | 6.030 | 6.100 | 5.910 | 5.950 | 1,148,504 | -0.09(-1.49%) |
Dec 23, 2021 | 5.940 | 6.100 | 5.900 | 6.040 | 1,014,138 | +0.09(+1.51%) |
Dec 22, 2021 | 5.960 | 6.005 | 5.875 | 5.950 | 1,008,950 | -0.06(-1.00%) |
Dec 21, 2021 | 5.780 | 6.020 | 5.780 | 6.010 | 1,167,943 | +0.33(+5.81%) |
Dec 20, 2021 | 6.040 | 6.140 | 5.630 | 5.680 | 1,815,354 | -0.59(-9.41%) |
Dec 17, 2021 | 5.920 | 6.560 | 5.900 | 6.270 | 5,004,139 | +0.25(+4.15%) |
Dec 16, 2021 | 6.310 | 6.559 | 5.960 | 6.020 | 2,151,597 | -0.15(-2.43%) |
Dec 15, 2021 | 5.920 | 6.215 | 5.680 | 6.170 | 1,977,332 | +0.25(+4.22%) |
Dec 14, 2021 | 5.890 | 6.095 | 5.850 | 5.920 | 2,092,849 | -0.16(-2.63%) |
Dec 13, 2021 | 5.700 | 6.270 | 5.610 | 6.080 | 3,389,199 | +0.37(+6.48%) |
Dec 10, 2021 | 5.760 | 5.940 | 5.690 | 5.710 | 1,279,044 | -0.02(-0.35%) |
Dec 09, 2021 | 5.680 | 6.040 | 5.680 | 5.730 | 1,526,178 | -0.12(-2.05%) |
Dec 08, 2021 | 5.070 | 5.880 | 4.840 | 5.850 | 2,935,514 | +0.01(+0.17%) |
Dec 07, 2021 | 5.720 | 5.960 | 5.700 | 5.840 | 2,247,901 | +0.25(+4.47%) |
Dec 06, 2021 | 5.310 | 5.639 | 5.010 | 5.590 | 3,157,695 | +0.36(+6.88%) |
Dec 03, 2021 | 5.960 | 5.970 | 5.050 | 5.230 | 4,319,018 | -0.83(-13.70%) |
Dec 02, 2021 | 6.300 | 6.420 | 5.370 | 6.060 | 5,731,994 | -0.50(-7.62%) |
Dec 01, 2021 | 7.070 | 7.198 | 6.520 | 6.560 | 1,459,970 | -0.34(-4.93%) |
Nov 30, 2021 | 7.010 | 7.130 | 6.670 | 6.900 | 1,307,564 | -0.18(-2.54%) |
Nov 29, 2021 | 7.160 | 7.220 | 6.850 | 7.080 | 1,041,883 | +0.05(+0.71%) |
Nov 26, 2021 | 7.000 | 7.150 | 6.870 | 7.030 | 590,073 | -0.24(-3.30%) |
Nov 24, 2021 | 7.290 | 7.395 | 7.040 | 7.270 | 918,138 | -0.04(-0.55%) |
Nov 23, 2021 | 7.240 | 7.500 | 7.120 | 7.310 | 1,265,905 | -0.05(-0.68%) |
Nov 22, 2021 | 7.790 | 7.940 | 7.290 | 7.360 | 1,934,728 | -0.42(-5.40%) |
Nov 19, 2021 | 7.740 | 7.990 | 7.740 | 7.780 | 767,031 | -0.06(-0.77%) |
Nov 18, 2021 | 8.180 | 7.870 | 7.715 | 7.840 | 1,279,494 | -0.31(-3.80%) |
Nov 17, 2021 | 8.530 | 8.650 | 8.120 | 8.150 | 1,210,430 | -0.51(-5.89%) |
Nov 16, 2021 | 8.810 | 8.970 | 8.410 | 8.660 | 2,606,864 | -0.06(-0.69%) |
Nov 15, 2021 | 9.250 | 9.305 | 8.630 | 8.720 | 1,175,161 | -0.50(-5.42%) |
Nov 12, 2021 | 9.050 | 9.280 | 9.000 | 9.220 | 1,437,117 | +0.17(+1.88%) |
Nov 11, 2021 | 8.690 | 9.200 | 8.550 | 9.050 | 1,365,406 | +0.58(+6.85%) |
Nov 10, 2021 | 8.610 | 8.470 | 1,201,982 | -0.26(-2.98%) | ||
Nov 09, 2021 | 9.210 | 9.250 | 8.500 | 8.730 | 1,077,292 | -0.42(-4.59%) |
Nov 08, 2021 | 8.720 | 9.230 | 8.650 | 9.150 | 1,465,199 | +0.56(+6.52%) |
Nov 05, 2021 | 8.900 | 8.960 | 8.460 | 8.590 | 1,492,276 | -0.36(-4.02%) |
Nov 04, 2021 | 9.110 | 9.110 | 8.720 | 8.950 | 1,153,840 | -0.13(-1.43%) |
Nov 03, 2021 | 8.820 | 9.110 | 8.650 | 9.080 | 1,428,985 | +0.09(+1.00%) |
Nov 02, 2021 | 9.500 | 9.720 | 8.710 | 8.990 | 2,158,456 | -0.49(-5.17%) |