Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.099 | 5.335 | 5.099 | 5.350 | 3,908 | +0.17(+3.28%) |
Jan 28, 2022 | 5.330 | 5.330 | 5.150 | 5.180 | 36,793 | -0.24(-4.43%) |
Jan 27, 2022 | 5.700 | 5.700 | 5.290 | 5.420 | 19,407 | -0.39(-6.71%) |
Jan 26, 2022 | 5.790 | 5.810 | 5.725 | 5.810 | 1,542 | +0.04(+0.69%) |
Jan 25, 2022 | 5.615 | 5.770 | 5.600 | 5.770 | 6,340 | -0.20(-3.35%) |
Jan 24, 2022 | 5.762 | 6.040 | 5.650 | 5.970 | 10,373 | +0.44(+7.96%) |
Jan 21, 2022 | 5.710 | 5.720 | 5.510 | 5.530 | 2,045 | -0.30(-5.23%) |
Jan 20, 2022 | 5.790 | 5.910 | 5.760 | 5.835 | 10,907 | +0.08(+1.48%) |
Jan 19, 2022 | 5.625 | 5.790 | 5.625 | 5.750 | 9,972 | +0.25(+4.55%) |
Jan 18, 2022 | 5.255 | 5.650 | 5.110 | 5.500 | 5,072 | +0.23(+4.36%) |
Jan 14, 2022 | 5.270 | 0 | +0.07(+1.35%) | |||
Jan 13, 2022 | 5.000 | 5.320 | 5.000 | 5.200 | 5,966 | +0.05(+0.97%) |
Jan 12, 2022 | 5.450 | 5.450 | 5.140 | 5.150 | 9,445 | -0.32(-5.85%) |
Jan 11, 2022 | 5.630 | 5.630 | 5.369 | 5.470 | 4,976 | -0.09(-1.62%) |
Jan 10, 2022 | 5.635 | 5.635 | 5.465 | 5.560 | 4,722 | +0.01(+0.18%) |
Jan 07, 2022 | 5.415 | 5.620 | 5.415 | 5.550 | 8,172 | +0.45(+8.82%) |
Jan 06, 2022 | 5.125 | 5.290 | 5.010 | 5.100 | 19,623 | +0.14(+2.82%) |
Jan 05, 2022 | 4.940 | 5.105 | 4.940 | 4.960 | 4,331 | -0.01(-0.20%) |
Jan 04, 2022 | 4.950 | 5.150 | 4.950 | 4.970 | 9,039 | -0.02(-0.30%) |
Dec 31, 2021 | 4.985 | 4.985 | 4.985 | 0 | -0.02(-0.50%) | |
Dec 30, 2021 | 4.950 | 5.010 | 4.800 | 5.010 | 33,604 | -0.24(-4.50%) |
Dec 29, 2021 | 5.400 | 5.400 | 5.230 | 5.246 | 13,563 | -0.12(-2.31%) |
Dec 28, 2021 | 5.350 | 5.390 | 5.000 | 5.370 | 53,988 | +0.39(+7.83%) |
Dec 27, 2021 | 5.095 | 5.100 | 4.850 | 4.980 | 40,992 | +0.13(+2.68%) |
Dec 23, 2021 | 4.890 | 4.900 | 4.615 | 4.850 | 18,468 | +0.14(+2.97%) |
Dec 22, 2021 | 4.810 | 4.810 | 4.550 | 4.710 | 12,416 | -0.14(-2.89%) |
Dec 21, 2021 | 4.620 | 4.880 | 4.620 | 4.850 | 7,525 | +0.45(+10.33%) |
Dec 20, 2021 | 4.750 | 4.775 | 4.298 | 4.396 | 29,767 | -0.57(-11.55%) |
Dec 17, 2021 | 5.030 | 5.060 | 4.970 | 4.970 | 8,010 | -0.06(-1.19%) |
Dec 16, 2021 | 5.040 | 5.060 | 5.030 | 5.030 | 8,685 | -0.01(-0.20%) |
Dec 15, 2021 | 4.910 | 5.040 | 4.680 | 5.040 | 55,091 | -0.04(-0.69%) |
Dec 14, 2021 | 5.250 | 5.250 | 5.000 | 5.075 | 11,990 | -0.39(-7.22%) |
Dec 13, 2021 | 5.400 | 5.500 | 5.270 | 5.470 | 29,857 | -0.05(-0.91%) |
Dec 10, 2021 | 5.350 | 5.650 | 5.350 | 5.520 | 41,133 | +0.49(+9.68%) |
Dec 09, 2021 | 5.600 | 5.880 | 4.945 | 5.033 | 51,453 | -0.56(-9.95%) |
Dec 08, 2021 | 5.510 | 5.780 | 5.510 | 5.589 | 85,849 | -0.41(-6.85%) |
Dec 07, 2021 | 5.970 | 6.130 | 5.770 | 6.000 | 64,866 | +0.03(+0.42%) |
Dec 06, 2021 | 6.050 | 6.050 | 5.790 | 5.975 | 71,070 | -0.88(-12.77%) |
Dec 03, 2021 | 7.080 | 7.200 | 6.850 | 6.850 | 73,021 | -0.29(-4.13%) |
Dec 02, 2021 | 7.000 | 7.200 | 6.995 | 7.145 | 48,720 | +0.14(+2.07%) |
Dec 01, 2021 | 7.065 | 7.190 | 7.000 | 7.000 | 42,624 | -0.21(-2.91%) |
Nov 30, 2021 | 7.450 | 7.450 | 7.010 | 7.210 | 4,587 | -0.21(-2.90%) |
Nov 29, 2021 | 7.300 | 7.490 | 7.250 | 7.425 | 21,331 | -0.43(-5.52%) |
Nov 26, 2021 | 7.800 | 8.140 | 7.800 | 7.859 | 13,537 | -0.44(-5.31%) |
Nov 24, 2021 | 8.600 | 8.730 | 8.300 | 8.300 | 10,583 | -0.43(-4.97%) |
Nov 23, 2021 | 8.790 | 8.915 | 8.690 | 8.734 | 11,014 | +0.48(+5.87%) |
Nov 22, 2021 | 8.275 | 8.550 | 8.085 | 8.250 | 38,039 | -0.40(-4.62%) |
Nov 19, 2021 | 8.566 | 8.860 | 8.500 | 8.650 | 16,700 | +0.50(+6.13%) |
Nov 18, 2021 | 8.380 | 8.170 | 8.150 | 8.150 | 16,648 | -0.57(-6.54%) |
Nov 17, 2021 | 8.855 | 8.862 | 8.700 | 8.720 | 8,568 | -0.10(-1.16%) |
Nov 16, 2021 | 8.620 | 9.150 | 8.620 | 8.822 | 21,206 | +0.14(+1.58%) |
Nov 15, 2021 | 9.099 | 9.110 | 8.600 | 8.685 | 106,827 | -0.91(-9.53%) |
Nov 12, 2021 | 9.180 | 9.800 | 8.660 | 9.600 | 120,965 | +1.33(+16.08%) |
Nov 11, 2021 | 8.000 | 8.280 | 7.758 | 8.270 | 52,673 | +1.36(+19.68%) |
Nov 10, 2021 | 7.335 | 6.910 | 97,693 | -0.37(-5.11%) | ||
Nov 09, 2021 | 7.400 | 7.400 | 7.250 | 7.282 | 13,872 | -0.05(-0.64%) |
Nov 08, 2021 | 7.250 | 7.532 | 7.220 | 7.329 | 35,003 | +0.05(+0.71%) |
Nov 05, 2021 | 7.360 | 7.420 | 7.250 | 7.277 | 27,430 | -0.25(-3.36%) |
Nov 04, 2021 | 7.850 | 7.850 | 7.450 | 7.530 | 15,946 | -0.08(-1.12%) |
Nov 03, 2021 | 7.880 | 7.880 | 7.470 | 7.615 | 146,334 | -0.08(-1.10%) |
Nov 02, 2021 | 7.728 | 7.730 | 7.590 | 7.700 | 37,507 | -0.10(-1.28%) |