Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.340 | 5.600 | 246,045 | +0.28(+5.26%) | ||
Jan 28, 2022 | 5.340 | 5.390 | 5.120 | 5.320 | 253,190 | -0.10(-1.85%) |
Jan 27, 2022 | 5.870 | 6.020 | 5.370 | 5.420 | 231,534 | -0.50(-8.45%) |
Jan 26, 2022 | 6.010 | 6.180 | 5.780 | 5.920 | 291,355 | +0.16(+2.78%) |
Jan 25, 2022 | 5.830 | 6.070 | 5.560 | 5.760 | 149,735 | -0.27(-4.48%) |
Jan 24, 2022 | 6.240 | 6.340 | 5.470 | 6.030 | 452,627 | -0.41(-6.37%) |
Jan 21, 2022 | 6.770 | 7.067 | 6.290 | 6.440 | 363,192 | -0.48(-6.94%) |
Jan 20, 2022 | 6.990 | 7.080 | 6.795 | 6.920 | 187,885 | -0.01(-0.14%) |
Jan 19, 2022 | 7.050 | 7.160 | 6.700 | 6.930 | 155,023 | -0.09(-1.28%) |
Jan 18, 2022 | 7.260 | 7.340 | 6.910 | 7.020 | 166,508 | -0.24(-3.31%) |
Jan 14, 2022 | 7.260 | 0 | -0.04(-0.55%) | |||
Jan 13, 2022 | 7.700 | 7.700 | 7.250 | 7.300 | 170,475 | -0.45(-5.81%) |
Jan 12, 2022 | 7.730 | 7.890 | 7.412 | 7.750 | 213,696 | +0.00(+0.00%) |
Jan 11, 2022 | 7.720 | 7.890 | 7.500 | 7.750 | 203,459 | +0.29(+3.89%) |
Jan 10, 2022 | 7.520 | 7.590 | 7.080 | 7.460 | 142,653 | +0.02(+0.27%) |
Jan 07, 2022 | 7.120 | 7.570 | 7.000 | 7.440 | 169,270 | +0.28(+3.91%) |
Jan 06, 2022 | 7.220 | 7.560 | 6.672 | 7.160 | 323,185 | -0.10(-1.38%) |
Jan 05, 2022 | 8.540 | 8.540 | 7.210 | 7.260 | 360,122 | -1.42(-16.36%) |
Jan 04, 2022 | 9.250 | 9.250 | 8.650 | 8.680 | 148,977 | -0.49(-5.34%) |
Jan 03, 2022 | 8.940 | 9.390 | 8.885 | 9.170 | 84,494 | +0.30(+3.38%) |
Dec 31, 2021 | 8.990 | 9.390 | 8.840 | 8.870 | 129,668 | -0.16(-1.77%) |
Dec 30, 2021 | 8.600 | 9.220 | 8.600 | 9.030 | 161,310 | +0.46(+5.37%) |
Dec 29, 2021 | 8.720 | 8.980 | 8.450 | 8.570 | 111,022 | -0.21(-2.39%) |
Dec 28, 2021 | 9.140 | 9.140 | 8.460 | 8.780 | 274,264 | -0.44(-4.77%) |
Dec 27, 2021 | 9.730 | 9.850 | 9.136 | 9.220 | 171,770 | -0.43(-4.46%) |
Dec 23, 2021 | 9.420 | 9.720 | 9.290 | 9.650 | 217,802 | +0.20(+2.12%) |
Dec 22, 2021 | 8.600 | 9.960 | 8.600 | 9.450 | 576,599 | +0.91(+10.66%) |
Dec 21, 2021 | 8.700 | 8.700 | 8.100 | 8.540 | 202,005 | +0.07(+0.83%) |
Dec 20, 2021 | 8.090 | 8.790 | 7.970 | 8.470 | 237,127 | +0.29(+3.55%) |
Dec 17, 2021 | 7.550 | 8.370 | 7.425 | 8.180 | 336,797 | +0.50(+6.51%) |
Dec 16, 2021 | 7.930 | 7.930 | 7.552 | 7.680 | 162,311 | -0.17(-2.17%) |
Dec 15, 2021 | 7.680 | 7.870 | 6.970 | 7.850 | 246,737 | +0.16(+2.08%) |
Dec 14, 2021 | 7.940 | 8.000 | 7.600 | 7.690 | 123,719 | -0.30(-3.75%) |
Dec 13, 2021 | 7.990 | 8.110 | 7.650 | 7.990 | 185,876 | +0.16(+2.04%) |
Dec 10, 2021 | 7.880 | 8.173 | 7.700 | 7.830 | 85,967 | +0.00(+0.00%) |
Dec 09, 2021 | 8.040 | 8.290 | 7.730 | 7.830 | 118,431 | -0.39(-4.74%) |
Dec 08, 2021 | 7.560 | 8.290 | 7.430 | 8.220 | 194,323 | +0.61(+8.02%) |
Dec 07, 2021 | 7.360 | 7.610 | 7.285 | 7.610 | 188,188 | +0.44(+6.14%) |
Dec 06, 2021 | 7.000 | 7.330 | 6.810 | 7.170 | 126,133 | +0.10(+1.41%) |
Dec 03, 2021 | 7.360 | 7.375 | 6.850 | 7.070 | 251,134 | -0.25(-3.42%) |
Dec 02, 2021 | 6.930 | 7.370 | 6.640 | 7.320 | 213,288 | +0.46(+6.71%) |
Dec 01, 2021 | 7.460 | 7.460 | 6.850 | 6.860 | 282,301 | -0.58(-7.80%) |
Nov 30, 2021 | 7.170 | 7.570 | 6.870 | 7.440 | 229,411 | +0.31(+4.35%) |
Nov 29, 2021 | 7.400 | 7.400 | 6.970 | 7.130 | 152,604 | -0.06(-0.83%) |
Nov 26, 2021 | 7.410 | 7.500 | 7.010 | 7.190 | 95,660 | -0.31(-4.13%) |
Nov 24, 2021 | 7.360 | 7.690 | 7.100 | 7.500 | 85,112 | +0.09(+1.21%) |
Nov 23, 2021 | 7.260 | 7.450 | 6.990 | 7.410 | 152,188 | +0.19(+2.63%) |
Nov 22, 2021 | 7.610 | 7.610 | 7.049 | 7.220 | 97,310 | -0.39(-5.12%) |
Nov 19, 2021 | 7.640 | 7.920 | 7.420 | 7.610 | 87,462 | +0.02(+0.26%) |
Nov 18, 2021 | 7.810 | 7.650 | 7.490 | 7.590 | 101,692 | -0.21(-2.69%) |
Nov 17, 2021 | 7.110 | 7.880 | 7.013 | 7.800 | 226,652 | +0.61(+8.48%) |
Nov 16, 2021 | 7.200 | 7.302 | 6.385 | 7.190 | 550,387 | +0.23(+3.30%) |
Nov 15, 2021 | 7.320 | 7.375 | 6.950 | 6.960 | 137,336 | -0.35(-4.79%) |
Nov 12, 2021 | 7.210 | 7.380 | 7.010 | 7.310 | 217,524 | +0.15(+2.09%) |
Nov 11, 2021 | 7.100 | 7.350 | 7.070 | 7.160 | 68,956 | +0.08(+1.13%) |
Nov 10, 2021 | 7.470 | 7.020 | 7.080 | 113,510 | -0.43(-5.73%) | |
Nov 09, 2021 | 7.520 | 7.730 | 7.010 | 7.510 | 267,972 | -0.11(-1.44%) |
Nov 08, 2021 | 7.760 | 8.000 | 7.510 | 7.620 | 146,176 | -0.17(-2.18%) |
Nov 05, 2021 | 8.250 | 8.250 | 7.510 | 7.790 | 863,601 | -0.41(-5.00%) |
Nov 04, 2021 | 8.290 | 8.290 | 7.910 | 8.200 | 68,963 | -0.04(-0.49%) |
Nov 03, 2021 | 8.200 | 8.470 | 8.100 | 8.240 | 172,646 | +0.09(+1.10%) |
Nov 02, 2021 | 7.850 | 8.190 | 7.840 | 8.150 | 98,493 | +0.24(+3.03%) |