Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.370 | 5.843 | 5.350 | 5.780 | 77,371 | +0.48(+9.06%) |
Jan 28, 2022 | 5.080 | 5.400 | 4.990 | 5.300 | 62,472 | +0.16(+3.11%) |
Jan 27, 2022 | 5.350 | 5.400 | 5.030 | 5.140 | 68,094 | -0.17(-3.20%) |
Jan 26, 2022 | 5.590 | 5.590 | 5.220 | 5.310 | 59,296 | -0.08(-1.48%) |
Jan 25, 2022 | 5.320 | 5.530 | 5.140 | 5.390 | 57,598 | +0.16(+3.06%) |
Jan 24, 2022 | 5.110 | 5.365 | 4.920 | 5.230 | 101,508 | -0.15(-2.79%) |
Jan 21, 2022 | 5.470 | 5.625 | 5.250 | 5.380 | 148,449 | -0.11(-2.00%) |
Jan 20, 2022 | 5.510 | 5.760 | 5.470 | 5.490 | 31,290 | +0.02(+0.37%) |
Jan 19, 2022 | 5.460 | 5.720 | 5.420 | 5.470 | 54,342 | +0.02(+0.37%) |
Jan 18, 2022 | 5.570 | 5.680 | 5.370 | 5.450 | 49,249 | -0.23(-4.05%) |
Jan 14, 2022 | 5.680 | 0 | -0.16(-2.74%) | |||
Jan 13, 2022 | 5.970 | 5.980 | 5.810 | 5.840 | 29,622 | -0.06(-1.02%) |
Jan 12, 2022 | 6.280 | 6.275 | 5.870 | 5.900 | 46,208 | -0.14(-2.32%) |
Jan 11, 2022 | 6.000 | 6.095 | 5.800 | 6.040 | 56,763 | +0.08(+1.34%) |
Jan 10, 2022 | 5.910 | 6.010 | 5.640 | 5.960 | 60,261 | +0.00(+0.00%) |
Jan 07, 2022 | 6.110 | 6.179 | 5.790 | 5.960 | 50,793 | -0.08(-1.32%) |
Jan 06, 2022 | 5.840 | 6.080 | 5.830 | 6.040 | 77,398 | +0.29(+5.04%) |
Jan 05, 2022 | 6.470 | 6.530 | 5.710 | 5.750 | 131,884 | -0.80(-12.21%) |
Jan 04, 2022 | 6.890 | 6.982 | 6.350 | 6.550 | 114,660 | -0.31(-4.52%) |
Jan 03, 2022 | 6.550 | 6.970 | 6.380 | 6.860 | 170,421 | +0.54(+8.54%) |
Dec 31, 2021 | 6.230 | 6.650 | 6.060 | 6.320 | 307,254 | +0.26(+4.29%) |
Dec 30, 2021 | 5.050 | 6.130 | 5.032 | 6.060 | 284,238 | +1.05(+20.96%) |
Dec 29, 2021 | 5.290 | 5.326 | 4.860 | 5.010 | 334,660 | -0.29(-5.47%) |
Dec 28, 2021 | 5.620 | 5.690 | 5.270 | 5.300 | 69,189 | -0.32(-5.69%) |
Dec 27, 2021 | 5.570 | 5.740 | 5.535 | 5.620 | 70,243 | +0.09(+1.63%) |
Dec 23, 2021 | 5.500 | 5.580 | 5.410 | 5.530 | 56,619 | +0.03(+0.55%) |
Dec 22, 2021 | 5.590 | 5.740 | 5.450 | 5.500 | 53,035 | -0.12(-2.14%) |
Dec 21, 2021 | 5.480 | 5.643 | 5.440 | 5.620 | 77,513 | +0.17(+3.12%) |
Dec 20, 2021 | 5.490 | 5.650 | 5.230 | 5.450 | 90,561 | -0.17(-3.02%) |
Dec 17, 2021 | 5.480 | 5.750 | 5.429 | 5.620 | 59,272 | +0.10(+1.81%) |
Dec 16, 2021 | 5.770 | 5.870 | 5.480 | 5.520 | 45,436 | -0.20(-3.50%) |
Dec 15, 2021 | 5.670 | 5.841 | 5.502 | 5.720 | 54,958 | +0.03(+0.53%) |
Dec 14, 2021 | 5.910 | 5.980 | 5.600 | 5.690 | 87,385 | -0.31(-5.17%) |
Dec 13, 2021 | 6.320 | 6.390 | 5.864 | 6.000 | 113,793 | -0.33(-5.21%) |
Dec 10, 2021 | 6.550 | 6.750 | 6.300 | 6.330 | 36,793 | -0.15(-2.31%) |
Dec 09, 2021 | 6.610 | 6.710 | 6.373 | 6.480 | 64,072 | -0.16(-2.41%) |
Dec 08, 2021 | 6.550 | 6.710 | 6.540 | 6.640 | 24,768 | +0.09(+1.37%) |
Dec 07, 2021 | 6.580 | 6.790 | 6.550 | 6.550 | 47,226 | +0.10(+1.55%) |
Dec 06, 2021 | 6.380 | 6.510 | 6.260 | 6.450 | 44,974 | +0.07(+1.10%) |
Dec 03, 2021 | 6.690 | 6.690 | 6.190 | 6.380 | 112,573 | -0.30(-4.49%) |
Dec 02, 2021 | 6.560 | 6.740 | 6.480 | 6.680 | 78,438 | +0.08(+1.21%) |
Dec 01, 2021 | 6.980 | 7.100 | 6.600 | 6.600 | 61,431 | -0.32(-4.62%) |
Nov 30, 2021 | 6.970 | 7.100 | 6.761 | 6.920 | 47,996 | -0.08(-1.14%) |
Nov 29, 2021 | 7.020 | 7.060 | 6.835 | 7.000 | 68,256 | +0.09(+1.30%) |
Nov 26, 2021 | 6.890 | 6.990 | 6.700 | 6.910 | 28,250 | -0.09(-1.29%) |
Nov 24, 2021 | 6.800 | 7.000 | 6.800 | 7.000 | 50,711 | +0.20(+2.94%) |
Nov 23, 2021 | 6.740 | 6.900 | 6.660 | 6.800 | 79,543 | +0.06(+0.89%) |
Nov 22, 2021 | 7.100 | 7.105 | 6.710 | 6.740 | 137,451 | -0.45(-6.26%) |
Nov 19, 2021 | 7.240 | 7.240 | 7.180 | 7.190 | 48,831 | -0.04(-0.55%) |
Nov 18, 2021 | 7.380 | 7.250 | 7.180 | 7.230 | 155,367 | -0.17(-2.30%) |
Nov 17, 2021 | 7.590 | 7.790 | 7.300 | 7.400 | 203,614 | -0.20(-2.63%) |
Nov 16, 2021 | 7.690 | 7.750 | 7.550 | 7.600 | 68,834 | -0.13(-1.68%) |
Nov 15, 2021 | 7.800 | 7.940 | 7.670 | 7.730 | 55,689 | +0.02(+0.26%) |
Nov 12, 2021 | 7.850 | 7.890 | 7.680 | 7.710 | 52,095 | -0.15(-1.91%) |
Nov 11, 2021 | 7.790 | 7.920 | 7.700 | 7.860 | 47,689 | +0.04(+0.51%) |
Nov 10, 2021 | 7.920 | 7.800 | 7.820 | 45,443 | -0.18(-2.25%) | |
Nov 09, 2021 | 8.110 | 8.190 | 8.000 | 8.000 | 63,303 | -0.19(-2.32%) |
Nov 08, 2021 | 8.180 | 8.230 | 8.050 | 8.190 | 65,892 | +0.00(+0.00%) |
Nov 05, 2021 | 8.380 | 8.530 | 8.100 | 8.190 | 88,327 | -0.17(-2.03%) |
Nov 04, 2021 | 8.400 | 8.610 | 8.050 | 8.360 | 179,881 | +0.05(+0.66%) |
Nov 03, 2021 | 8.010 | 8.470 | 8.001 | 8.305 | 92,866 | +0.21(+2.53%) |
Nov 02, 2021 | 7.850 | 8.200 | 7.770 | 8.100 | 82,094 | -0.12(-1.46%) |