Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.510 | 6.500 | 56,733 | +1.12(+20.71%) | ||
Jan 28, 2022 | 5.700 | 5.700 | 5.385 | 5.385 | 12,189 | -0.46(-7.79%) |
Jan 27, 2022 | 6.440 | 6.440 | 5.450 | 5.840 | 115,507 | -0.49(-7.67%) |
Jan 26, 2022 | 6.000 | 6.407 | 5.700 | 6.325 | 6,008 | +0.62(+10.96%) |
Jan 25, 2022 | 5.730 | 5.920 | 5.240 | 5.700 | 8,840 | -0.26(-4.36%) |
Jan 24, 2022 | 5.530 | 6.030 | 5.070 | 5.960 | 115,998 | -0.07(-1.16%) |
Jan 21, 2022 | 6.040 | 6.040 | 5.686 | 6.030 | 15,335 | -0.07(-1.15%) |
Jan 20, 2022 | 5.400 | 6.100 | 5.301 | 6.100 | 21,088 | +0.68(+12.54%) |
Jan 19, 2022 | 6.150 | 6.273 | 5.350 | 5.420 | 39,800 | -0.56(-9.36%) |
Jan 18, 2022 | 6.660 | 6.660 | 5.900 | 5.980 | 29,959 | -0.45(-7.00%) |
Jan 14, 2022 | 6.430 | 0 | -0.02(-0.31%) | |||
Jan 13, 2022 | 6.610 | 6.670 | 6.320 | 6.450 | 8,780 | -0.13(-1.98%) |
Jan 12, 2022 | 6.662 | 6.800 | 6.469 | 6.580 | 26,205 | -0.15(-2.23%) |
Jan 11, 2022 | 6.747 | 6.800 | 6.590 | 6.730 | 28,846 | +0.18(+2.75%) |
Jan 10, 2022 | 6.360 | 6.600 | 6.150 | 6.550 | 13,775 | +0.12(+1.95%) |
Jan 07, 2022 | 6.220 | 6.580 | 6.220 | 6.425 | 21,656 | +0.31(+5.16%) |
Jan 06, 2022 | 6.238 | 6.451 | 6.100 | 6.110 | 13,897 | -0.29(-4.53%) |
Jan 05, 2022 | 6.243 | 6.783 | 6.190 | 6.400 | 25,574 | +0.15(+2.40%) |
Jan 04, 2022 | 6.400 | 6.400 | 6.160 | 6.250 | 6,410 | +0.00(+0.00%) |
Jan 03, 2022 | 6.100 | 6.350 | 6.100 | 6.250 | 54,399 | +0.07(+1.13%) |
Dec 31, 2021 | 6.100 | 6.370 | 6.100 | 6.180 | 14,583 | -0.01(-0.16%) |
Dec 30, 2021 | 6.230 | 6.760 | 6.140 | 6.190 | 75,289 | -0.01(-0.16%) |
Dec 29, 2021 | 6.580 | 6.580 | 6.010 | 6.200 | 93,900 | -0.43(-6.49%) |
Dec 28, 2021 | 6.690 | 7.060 | 6.520 | 6.630 | 26,703 | -0.02(-0.30%) |
Dec 27, 2021 | 6.920 | 7.040 | 6.620 | 6.650 | 44,403 | -0.25(-3.62%) |
Dec 23, 2021 | 6.870 | 7.146 | 6.750 | 6.900 | 31,517 | +0.00(+0.00%) |
Dec 22, 2021 | 6.940 | 7.110 | 6.730 | 6.900 | 27,864 | -0.15(-2.13%) |
Dec 21, 2021 | 7.100 | 7.100 | 6.740 | 7.050 | 64,413 | +0.30(+4.44%) |
Dec 20, 2021 | 6.690 | 6.910 | 6.620 | 6.750 | 101,109 | -0.14(-2.03%) |
Dec 17, 2021 | 7.310 | 7.455 | 6.720 | 6.890 | 146,405 | -0.59(-7.89%) |
Dec 16, 2021 | 7.480 | 7.910 | 6.935 | 7.480 | 97,228 | -0.20(-2.60%) |
Dec 15, 2021 | 7.210 | 7.840 | 7.210 | 7.680 | 42,852 | +0.47(+6.52%) |
Dec 14, 2021 | 7.520 | 8.115 | 7.210 | 7.210 | 22,707 | -0.32(-4.25%) |
Dec 13, 2021 | 7.960 | 8.050 | 7.530 | 7.530 | 32,911 | -0.48(-5.99%) |
Dec 10, 2021 | 8.090 | 8.280 | 7.920 | 8.010 | 23,608 | +0.02(+0.25%) |
Dec 09, 2021 | 8.170 | 8.390 | 7.800 | 7.990 | 38,472 | -0.11(-1.35%) |
Dec 08, 2021 | 8.270 | 8.455 | 8.085 | 8.099 | 24,312 | -0.00(-0.01%) |
Dec 07, 2021 | 8.120 | 8.690 | 8.100 | 8.100 | 22,741 | +0.00(+0.00%) |
Dec 06, 2021 | 8.240 | 8.730 | 7.520 | 8.100 | 55,262 | -0.27(-3.23%) |
Dec 03, 2021 | 8.050 | 8.370 | 7.290 | 8.370 | 26,239 | +0.37(+4.62%) |
Dec 02, 2021 | 7.940 | 8.414 | 7.897 | 8.000 | 21,223 | -0.27(-3.26%) |
Dec 01, 2021 | 8.100 | 8.530 | 7.530 | 8.270 | 37,504 | +0.27(+3.37%) |
Nov 30, 2021 | 8.290 | 8.600 | 8.000 | 8.000 | 17,161 | -0.47(-5.54%) |
Nov 29, 2021 | 8.680 | 8.690 | 8.200 | 8.470 | 15,990 | -0.12(-1.40%) |
Nov 26, 2021 | 8.630 | 8.690 | 8.310 | 8.590 | 8,450 | -0.09(-1.00%) |
Nov 24, 2021 | 8.400 | 8.750 | 8.324 | 8.677 | 11,827 | +0.26(+3.05%) |
Nov 23, 2021 | 8.925 | 8.925 | 8.330 | 8.420 | 10,885 | -0.32(-3.66%) |
Nov 22, 2021 | 9.100 | 9.440 | 8.314 | 8.740 | 24,759 | -0.58(-6.27%) |
Nov 19, 2021 | 9.290 | 9.645 | 9.010 | 9.325 | 18,895 | -0.15(-1.53%) |
Nov 18, 2021 | 8.310 | 9.520 | 9.250 | 9.470 | 59,418 | +1.07(+12.74%) |
Nov 17, 2021 | 9.950 | 9.950 | 8.000 | 8.400 | 252,349 | -1.35(-13.85%) |
Nov 16, 2021 | 9.900 | 10.43 | 9.630 | 9.750 | 31,271 | -0.15(-1.52%) |
Nov 15, 2021 | 10.16 | 10.88 | 9.800 | 9.900 | 93,796 | +0.00(+0.00%) |
Nov 12, 2021 | 10.00 | 10.00 | 9.770 | 9.900 | 26,515 | -0.15(-1.49%) |
Nov 11, 2021 | 9.690 | 10.10 | 9.690 | 10.05 | 34,278 | +0.23(+2.39%) |
Nov 10, 2021 | 9.940 | 9.816 | 41,997 | +0.05(+0.47%) | ||
Nov 09, 2021 | 9.660 | 9.830 | 9.570 | 9.770 | 8,830 | +0.11(+1.14%) |
Nov 08, 2021 | 9.840 | 9.840 | 9.500 | 9.660 | 8,329 | -0.09(-0.92%) |
Nov 05, 2021 | 9.820 | 9.900 | 9.500 | 9.750 | 15,067 | -0.15(-1.52%) |
Nov 04, 2021 | 9.910 | 9.950 | 9.620 | 9.900 | 13,313 | +0.00(+0.00%) |
Nov 03, 2021 | 9.840 | 9.940 | 9.600 | 9.900 | 12,121 | -0.10(-1.00%) |
Nov 02, 2021 | 9.610 | 10.00 | 9.510 | 10.00 | 6,345 | +0.25(+2.56%) |