Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.570 | 4.620 | 62,649 | +0.04(+0.87%) | ||
Jan 28, 2022 | 4.750 | 5.280 | 4.260 | 4.580 | 90,011 | -0.10(-2.14%) |
Jan 27, 2022 | 5.600 | 5.600 | 4.680 | 4.680 | 75,719 | -0.68(-12.69%) |
Jan 26, 2022 | 5.440 | 5.700 | 4.940 | 5.360 | 79,847 | +0.04(+0.75%) |
Jan 25, 2022 | 5.230 | 5.511 | 5.050 | 5.320 | 39,703 | +0.10(+1.82%) |
Jan 24, 2022 | 6.100 | 6.230 | 5.000 | 5.225 | 176,015 | -0.96(-15.52%) |
Jan 21, 2022 | 6.910 | 7.110 | 6.100 | 6.185 | 112,552 | -0.82(-11.64%) |
Jan 20, 2022 | 7.210 | 7.300 | 6.980 | 7.000 | 25,318 | -0.24(-3.31%) |
Jan 19, 2022 | 7.060 | 7.250 | 6.915 | 7.240 | 25,148 | +0.18(+2.55%) |
Jan 18, 2022 | 7.360 | 7.490 | 6.980 | 7.060 | 28,082 | -0.30(-4.08%) |
Jan 14, 2022 | 7.360 | 0 | +0.35(+4.99%) | |||
Jan 13, 2022 | 7.380 | 7.454 | 7.010 | 7.010 | 14,533 | -0.41(-5.53%) |
Jan 12, 2022 | 7.550 | 7.620 | 7.120 | 7.420 | 37,403 | -0.07(-0.93%) |
Jan 11, 2022 | 6.950 | 7.700 | 6.950 | 7.490 | 57,950 | +0.64(+9.34%) |
Jan 10, 2022 | 6.690 | 7.110 | 6.560 | 6.850 | 12,418 | +0.05(+0.74%) |
Jan 07, 2022 | 7.130 | 7.130 | 6.770 | 6.800 | 14,983 | -0.04(-0.58%) |
Jan 06, 2022 | 6.660 | 7.030 | 6.400 | 6.840 | 39,476 | +0.14(+2.09%) |
Jan 05, 2022 | 7.090 | 7.100 | 6.600 | 6.700 | 19,158 | -0.35(-4.96%) |
Jan 04, 2022 | 7.430 | 7.640 | 6.700 | 7.050 | 112,607 | -0.17(-2.35%) |
Jan 03, 2022 | 7.160 | 7.300 | 7.060 | 7.220 | 28,595 | +0.05(+0.70%) |
Dec 31, 2021 | 7.470 | 7.770 | 7.110 | 7.170 | 79,302 | -0.23(-3.11%) |
Dec 30, 2021 | 7.500 | 7.723 | 7.400 | 7.400 | 48,188 | -0.10(-1.33%) |
Dec 29, 2021 | 7.950 | 7.950 | 7.380 | 7.500 | 42,629 | -0.50(-6.25%) |
Dec 28, 2021 | 8.240 | 8.600 | 7.800 | 8.000 | 53,203 | -0.32(-3.85%) |
Dec 27, 2021 | 8.610 | 8.790 | 8.066 | 8.320 | 50,263 | -0.17(-2.00%) |
Dec 23, 2021 | 8.380 | 8.670 | 8.150 | 8.490 | 31,881 | +0.29(+3.54%) |
Dec 22, 2021 | 8.450 | 9.000 | 8.070 | 8.200 | 52,990 | -0.27(-3.19%) |
Dec 21, 2021 | 7.820 | 8.590 | 7.780 | 8.470 | 59,835 | +0.85(+11.15%) |
Dec 20, 2021 | 7.740 | 8.000 | 7.510 | 7.620 | 23,674 | -0.42(-5.22%) |
Dec 17, 2021 | 7.200 | 8.040 | 6.859 | 8.040 | 79,604 | +0.79(+10.90%) |
Dec 16, 2021 | 7.720 | 7.960 | 7.250 | 7.250 | 27,642 | -0.45(-5.84%) |
Dec 15, 2021 | 8.000 | 8.030 | 7.190 | 7.700 | 79,293 | -0.36(-4.47%) |
Dec 14, 2021 | 8.130 | 8.550 | 8.020 | 8.060 | 29,898 | -0.24(-2.89%) |
Dec 13, 2021 | 8.360 | 8.500 | 8.005 | 8.300 | 27,203 | -0.16(-1.89%) |
Dec 10, 2021 | 8.760 | 8.760 | 8.330 | 8.460 | 16,758 | -0.17(-1.97%) |
Dec 09, 2021 | 8.878 | 9.269 | 8.400 | 8.630 | 44,899 | -0.07(-0.80%) |
Dec 08, 2021 | 8.660 | 8.990 | 8.300 | 8.700 | 27,950 | +0.06(+0.69%) |
Dec 07, 2021 | 8.500 | 8.722 | 8.320 | 8.640 | 27,517 | +0.47(+5.75%) |
Dec 06, 2021 | 7.690 | 8.460 | 7.270 | 8.170 | 109,382 | +0.37(+4.74%) |
Dec 03, 2021 | 8.670 | 8.720 | 7.720 | 7.800 | 85,713 | -0.81(-9.41%) |
Dec 02, 2021 | 8.790 | 8.960 | 8.330 | 8.610 | 37,583 | -0.10(-1.15%) |
Dec 01, 2021 | 9.800 | 9.800 | 8.510 | 8.710 | 74,478 | -0.85(-8.89%) |
Nov 30, 2021 | 9.620 | 9.830 | 9.150 | 9.560 | 49,480 | -0.04(-0.42%) |
Nov 29, 2021 | 10.26 | 10.26 | 9.600 | 9.600 | 34,436 | -0.55(-5.42%) |
Nov 26, 2021 | 9.230 | 10.20 | 9.200 | 10.15 | 62,336 | +0.47(+4.86%) |
Nov 24, 2021 | 9.240 | 9.800 | 9.240 | 9.680 | 22,124 | +0.38(+4.09%) |
Nov 23, 2021 | 9.460 | 9.740 | 9.040 | 9.300 | 31,774 | -0.16(-1.69%) |
Nov 22, 2021 | 10.11 | 10.37 | 9.240 | 9.460 | 142,238 | -0.48(-4.83%) |
Nov 19, 2021 | 9.590 | 10.97 | 9.530 | 9.940 | 413,594 | +0.31(+3.22%) |
Nov 18, 2021 | 10.15 | 9.790 | 9.620 | 9.630 | 54,586 | -0.48(-4.75%) |
Nov 17, 2021 | 10.15 | 10.35 | 9.800 | 10.11 | 80,958 | -0.10(-0.98%) |
Nov 16, 2021 | 10.35 | 10.37 | 9.790 | 10.21 | 69,150 | -0.14(-1.35%) |
Nov 15, 2021 | 9.800 | 10.35 | 9.520 | 10.35 | 102,169 | +0.61(+6.26%) |
Nov 12, 2021 | 10.25 | 10.49 | 9.310 | 9.740 | 438,941 | -0.07(-0.71%) |
Nov 11, 2021 | 9.160 | 10.000 | 9.160 | 9.810 | 69,847 | +0.63(+6.86%) |
Nov 10, 2021 | 9.320 | 9.180 | 29,446 | -0.36(-3.77%) | ||
Nov 09, 2021 | 9.140 | 9.592 | 9.030 | 9.540 | 38,072 | +0.09(+0.95%) |
Nov 08, 2021 | 8.820 | 9.480 | 8.820 | 9.450 | 58,449 | +0.71(+8.12%) |
Nov 05, 2021 | 9.390 | 9.442 | 8.740 | 8.740 | 32,163 | -0.55(-5.92%) |
Nov 04, 2021 | 9.130 | 9.590 | 9.000 | 9.290 | 133,580 | +0.12(+1.31%) |
Nov 03, 2021 | 8.880 | 9.170 | 8.760 | 9.170 | 38,221 | +0.25(+2.80%) |
Nov 02, 2021 | 9.090 | 9.150 | 8.650 | 8.920 | 42,055 | -0.28(-3.04%) |