Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 5.797 | 6.114 | 5.702 | 6.097 | 766,226 | +0.44(+7.87%) |
Jan 27, 2022 | 5.861 | 6.078 | 5.644 | 5.652 | 1,061,261 | -0.22(-3.70%) |
Jan 26, 2022 | 5.928 | 6.287 | 5.844 | 5.869 | 1,873,604 | +0.00(+0.00%) |
Jan 25, 2022 | 5.794 | 6.028 | 5.627 | 5.869 | 1,125,419 | -0.01(-0.14%) |
Jan 24, 2022 | 5.277 | 5.945 | 5.268 | 5.878 | 1,865,471 | +0.48(+8.81%) |
Jan 21, 2022 | 5.302 | 5.594 | 5.268 | 5.402 | 1,657,893 | -0.01(-0.15%) |
Jan 20, 2022 | 5.385 | 5.744 | 5.273 | 5.410 | 1,447,964 | +0.08(+1.57%) |
Jan 19, 2022 | 5.101 | 5.494 | 5.076 | 5.327 | 1,564,787 | +0.23(+4.42%) |
Jan 18, 2022 | 5.285 | 5.293 | 4.943 | 5.101 | 1,424,490 | -0.24(-4.53%) |
Jan 14, 2022 | 5.343 | 0 | -0.04(-0.78%) | |||
Jan 13, 2022 | 5.260 | 5.611 | 5.226 | 5.385 | 1,200,210 | +0.08(+1.42%) |
Jan 12, 2022 | 5.544 | 5.686 | 5.298 | 5.310 | 1,110,853 | -0.27(-4.79%) |
Jan 11, 2022 | 5.728 | 5.778 | 5.536 | 5.577 | 917,862 | -0.20(-3.47%) |
Jan 10, 2022 | 5.544 | 5.953 | 5.360 | 5.778 | 1,984,945 | +0.23(+4.22%) |
Jan 07, 2022 | 5.327 | 5.824 | 5.227 | 5.544 | 1,946,119 | +0.23(+4.24%) |
Jan 06, 2022 | 5.227 | 5.335 | 4.976 | 5.318 | 3,302,600 | +0.09(+1.76%) |
Jan 05, 2022 | 5.527 | 5.661 | 5.160 | 5.227 | 1,844,776 | -0.35(-6.29%) |
Jan 04, 2022 | 5.761 | 5.869 | 5.502 | 5.577 | 1,358,254 | -0.21(-3.61%) |
Jan 03, 2022 | 5.853 | 5.978 | 5.715 | 5.786 | 975,114 | +0.01(+0.14%) |
Dec 31, 2021 | 5.602 | 5.794 | 5.435 | 5.778 | 2,045,903 | +0.15(+2.67%) |
Dec 30, 2021 | 5.702 | 5.911 | 5.577 | 5.627 | 815,048 | -0.08(-1.46%) |
Dec 29, 2021 | 5.661 | 5.719 | 5.402 | 5.711 | 1,349,442 | +0.03(+0.59%) |
Dec 28, 2021 | 5.769 | 5.895 | 5.594 | 5.677 | 1,171,163 | -0.18(-3.13%) |
Dec 27, 2021 | 5.961 | 6.076 | 5.803 | 5.861 | 1,445,946 | -0.10(-1.68%) |
Dec 23, 2021 | 5.844 | 6.045 | 5.744 | 5.961 | 1,770,323 | +0.12(+2.00%) |
Dec 22, 2021 | 5.686 | 5.961 | 5.561 | 5.844 | 1,143,238 | +0.08(+1.45%) |
Dec 21, 2021 | 5.769 | 5.945 | 5.661 | 5.761 | 1,229,299 | +0.02(+0.29%) |
Dec 20, 2021 | 5.861 | 5.861 | 5.627 | 5.744 | 1,544,323 | -0.15(-2.55%) |
Dec 17, 2021 | 5.719 | 5.970 | 5.544 | 5.895 | 6,989,071 | +0.14(+2.47%) |
Dec 16, 2021 | 5.844 | 6.028 | 5.644 | 5.753 | 2,185,067 | +0.12(+2.07%) |
Dec 15, 2021 | 5.586 | 5.836 | 5.502 | 5.636 | 2,036,424 | -0.02(-0.30%) |
Dec 14, 2021 | 5.686 | 5.869 | 5.602 | 5.652 | 1,573,212 | -0.22(-3.81%) |
Dec 13, 2021 | 6.187 | 6.254 | 5.761 | 5.876 | 2,817,928 | -0.04(-0.73%) |
Dec 10, 2021 | 6.162 | 6.304 | 5.861 | 5.920 | 4,036,775 | -0.39(-6.25%) |
Dec 09, 2021 | 6.771 | 6.771 | 6.170 | 6.314 | 5,232,733 | -0.37(-5.58%) |
Dec 08, 2021 | 7.255 | 7.882 | 6.588 | 6.688 | 11,797,788 | -5.32(-44.30%) |
Dec 07, 2021 | 12.62 | 12.87 | 11.91 | 12.01 | 959,688 | -0.39(-3.17%) |
Dec 06, 2021 | 12.33 | 12.52 | 11.87 | 12.40 | 544,632 | -0.05(-0.44%) |
Dec 03, 2021 | 13.06 | 13.31 | 12.37 | 12.45 | 780,155 | -0.93(-6.95%) |
Dec 02, 2021 | 12.82 | 13.55 | 12.53 | 13.38 | 464,678 | +0.30(+2.26%) |
Dec 01, 2021 | 13.79 | 14.24 | 12.95 | 13.09 | 558,639 | -0.65(-4.76%) |
Nov 30, 2021 | 13.56 | 13.95 | 13.56 | 13.74 | 698,049 | +0.05(+0.37%) |
Nov 29, 2021 | 14.24 | 14.24 | 13.60 | 13.69 | 394,699 | -0.11(-0.79%) |
Nov 26, 2021 | 14.28 | 14.78 | 13.54 | 13.80 | 417,433 | -0.90(-6.10%) |
Nov 24, 2021 | 14.73 | 14.85 | 14.23 | 14.70 | 318,951 | -0.04(-0.26%) |
Nov 23, 2021 | 14.61 | 14.83 | 14.28 | 14.74 | 464,756 | -0.04(-0.28%) |
Nov 22, 2021 | 14.45 | 15.08 | 14.21 | 14.78 | 608,970 | +0.31(+2.11%) |
Nov 19, 2021 | 14.57 | 14.74 | 14.38 | 14.47 | 478,431 | -0.26(-1.79%) |
Nov 18, 2021 | 15.12 | 14.85 | 14.64 | 14.74 | 757,686 | -0.44(-2.92%) |
Nov 17, 2021 | 15.47 | 15.62 | 15.15 | 15.18 | 419,077 | -0.43(-2.78%) |
Nov 16, 2021 | 15.58 | 15.82 | 15.50 | 15.61 | 444,476 | +0.05(+0.32%) |
Nov 15, 2021 | 15.63 | 15.96 | 15.43 | 15.56 | 482,847 | -0.16(-1.01%) |
Nov 12, 2021 | 15.60 | 15.90 | 15.45 | 15.72 | 565,107 | +0.03(+0.16%) |
Nov 11, 2021 | 15.55 | 15.91 | 15.45 | 15.70 | 1,087,230 | +0.32(+2.06%) |
Nov 10, 2021 | 15.32 | 15.38 | 813,168 | -0.36(-2.28%) | ||
Nov 09, 2021 | 16.33 | 16.39 | 15.69 | 15.74 | 818,506 | -0.57(-3.48%) |
Nov 08, 2021 | 16.99 | 17.12 | 15.56 | 16.31 | 952,113 | -1.87(-10.29%) |
Nov 05, 2021 | 17.80 | 18.36 | 17.80 | 18.18 | 408,784 | +0.41(+2.29%) |
Nov 04, 2021 | 17.82 | 18.19 | 17.65 | 17.77 | 473,288 | -0.05(-0.28%) |
Nov 03, 2021 | 17.28 | 18.08 | 17.26 | 17.82 | 584,956 | +0.34(+1.94%) |
Nov 02, 2021 | 17.65 | 17.77 | 17.15 | 17.48 | 647,815 | -0.31(-1.77%) |