Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 5.510 | 5.700 | 5.360 | 5.640 | 452,137 | +0.09(+1.62%) |
Jan 27, 2022 | 5.830 | 5.883 | 5.520 | 5.550 | 619,545 | -0.24(-4.15%) |
Jan 26, 2022 | 5.730 | 6.120 | 5.660 | 5.790 | 1,413,012 | +0.29(+5.27%) |
Jan 25, 2022 | 5.630 | 5.870 | 5.470 | 5.500 | 1,498,565 | -0.34(-5.82%) |
Jan 24, 2022 | 5.400 | 5.905 | 5.340 | 5.840 | 2,071,891 | +0.24(+4.29%) |
Jan 21, 2022 | 6.250 | 6.345 | 5.600 | 5.600 | 1,239,754 | -0.59(-9.53%) |
Jan 20, 2022 | 6.280 | 6.550 | 6.190 | 6.190 | 823,371 | -0.08(-1.28%) |
Jan 19, 2022 | 6.310 | 6.395 | 6.170 | 6.270 | 956,458 | +0.06(+0.97%) |
Jan 18, 2022 | 6.290 | 6.580 | 6.205 | 6.210 | 544,365 | -0.17(-2.66%) |
Jan 14, 2022 | 6.380 | 0 | -0.22(-3.33%) | |||
Jan 13, 2022 | 6.970 | 6.985 | 6.580 | 6.600 | 519,919 | -0.38(-5.44%) |
Jan 12, 2022 | 7.100 | 7.210 | 6.890 | 6.980 | 380,733 | -0.07(-0.99%) |
Jan 11, 2022 | 6.710 | 7.100 | 6.700 | 7.050 | 707,734 | +0.36(+5.38%) |
Jan 10, 2022 | 6.580 | 6.720 | 6.460 | 6.690 | 693,218 | -0.05(-0.74%) |
Jan 07, 2022 | 6.720 | 6.900 | 6.690 | 6.740 | 873,844 | +0.03(+0.45%) |
Jan 06, 2022 | 6.870 | 7.120 | 6.670 | 6.710 | 1,445,833 | -0.24(-3.45%) |
Jan 05, 2022 | 7.300 | 7.480 | 6.950 | 6.950 | 801,413 | -0.33(-4.53%) |
Jan 04, 2022 | 7.680 | 7.865 | 7.210 | 7.280 | 1,076,128 | -0.36(-4.71%) |
Jan 03, 2022 | 7.590 | 7.900 | 7.360 | 7.640 | 966,269 | -0.14(-1.80%) |
Dec 31, 2021 | 7.650 | 8.160 | 7.520 | 7.780 | 886,068 | -0.04(-0.51%) |
Dec 30, 2021 | 7.420 | 7.960 | 7.410 | 7.820 | 968,507 | +0.31(+4.13%) |
Dec 29, 2021 | 7.770 | 7.830 | 7.370 | 7.510 | 1,834,205 | -0.34(-4.33%) |
Dec 28, 2021 | 7.190 | 7.940 | 7.190 | 7.850 | 673,251 | +0.44(+5.94%) |
Dec 27, 2021 | 7.540 | 7.750 | 7.210 | 7.410 | 2,932,028 | -0.65(-8.06%) |
Dec 23, 2021 | 7.630 | 8.105 | 7.620 | 8.060 | 350,578 | +0.43(+5.64%) |
Dec 22, 2021 | 7.700 | 7.940 | 7.610 | 7.630 | 381,137 | -0.07(-0.91%) |
Dec 21, 2021 | 7.500 | 7.770 | 7.472 | 7.700 | 319,259 | +0.14(+1.85%) |
Dec 20, 2021 | 7.370 | 7.610 | 7.240 | 7.560 | 535,743 | -0.23(-2.95%) |
Dec 17, 2021 | 7.560 | 7.880 | 7.380 | 7.790 | 366,436 | +0.12(+1.56%) |
Dec 16, 2021 | 7.560 | 7.930 | 7.410 | 7.670 | 1,222,884 | +0.14(+1.86%) |
Dec 15, 2021 | 7.370 | 7.580 | 6.980 | 7.530 | 843,655 | +0.06(+0.80%) |
Dec 14, 2021 | 7.770 | 7.770 | 7.210 | 7.470 | 788,987 | -0.34(-4.35%) |
Dec 13, 2021 | 7.990 | 8.040 | 7.710 | 7.810 | 593,660 | +0.04(+0.51%) |
Dec 10, 2021 | 8.000 | 8.090 | 7.700 | 7.770 | 340,373 | -0.16(-2.02%) |
Dec 09, 2021 | 7.680 | 7.960 | 7.680 | 7.930 | 470,962 | +0.16(+2.06%) |
Dec 08, 2021 | 7.870 | 7.870 | 7.570 | 7.770 | 466,198 | -0.07(-0.89%) |
Dec 07, 2021 | 7.360 | 7.890 | 7.210 | 7.840 | 867,581 | +0.77(+10.89%) |
Dec 06, 2021 | 7.250 | 7.300 | 6.800 | 7.070 | 1,119,879 | -0.05(-0.70%) |
Dec 03, 2021 | 7.320 | 7.510 | 6.910 | 7.120 | 1,254,830 | -0.23(-3.13%) |
Dec 02, 2021 | 7.850 | 8.050 | 7.320 | 7.350 | 1,098,578 | -0.55(-6.96%) |
Dec 01, 2021 | 7.960 | 8.100 | 7.750 | 7.900 | 1,074,805 | +0.04(+0.51%) |
Nov 30, 2021 | 8.170 | 8.170 | 7.920 | 7.860 | 2,428,705 | -0.29(-3.56%) |
Nov 29, 2021 | 8.510 | 8.550 | 8.050 | 8.150 | 585,769 | -0.37(-4.34%) |
Nov 26, 2021 | 8.290 | 8.600 | 8.220 | 8.520 | 315,025 | +0.05(+0.59%) |
Nov 24, 2021 | 8.180 | 8.905 | 8.180 | 8.470 | 569,281 | +0.12(+1.44%) |
Nov 23, 2021 | 8.570 | 8.780 | 7.980 | 8.350 | 1,137,865 | -0.22(-2.57%) |
Nov 22, 2021 | 9.350 | 9.450 | 8.520 | 8.570 | 624,922 | -0.87(-9.22%) |
Nov 19, 2021 | 9.390 | 9.700 | 9.300 | 9.440 | 227,149 | -0.01(-0.11%) |
Nov 18, 2021 | 9.890 | 9.500 | 9.440 | 9.450 | 329,025 | -0.37(-3.77%) |
Nov 17, 2021 | 9.750 | 10.11 | 9.750 | 9.820 | 348,878 | -0.06(-0.61%) |
Nov 16, 2021 | 9.950 | 10.15 | 9.750 | 9.880 | 344,883 | -0.05(-0.50%) |
Nov 15, 2021 | 9.840 | 10.27 | 9.840 | 9.930 | 526,990 | +0.03(+0.30%) |
Nov 12, 2021 | 9.890 | 10.16 | 9.750 | 9.900 | 720,809 | +0.05(+0.51%) |
Nov 11, 2021 | 9.300 | 10.04 | 9.280 | 9.850 | 948,254 | +0.35(+3.68%) |
Nov 10, 2021 | 9.830 | 9.500 | 617,982 | -0.43(-4.33%) | ||
Nov 09, 2021 | 9.400 | 9.950 | 8.560 | 9.930 | 1,061,845 | +0.52(+5.53%) |
Nov 08, 2021 | 9.130 | 9.570 | 9.110 | 9.410 | 290,609 | +0.30(+3.29%) |
Nov 05, 2021 | 9.610 | 9.670 | 9.100 | 9.110 | 234,840 | -0.57(-5.89%) |
Nov 04, 2021 | 9.700 | 9.715 | 9.350 | 9.680 | 451,517 | +0.04(+0.41%) |
Nov 03, 2021 | 9.410 | 9.660 | 9.300 | 9.640 | 617,143 | +0.31(+3.32%) |
Nov 02, 2021 | 9.460 | 9.490 | 9.220 | 9.330 | 272,943 | -0.15(-1.58%) |