Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.710 | 6.050 | 6.030 | 1,183,434 | +0.32(+5.60%) | |
Jan 28, 2022 | 5.540 | 5.710 | 5.360 | 5.710 | 1,113,572 | +0.19(+3.44%) |
Jan 27, 2022 | 5.900 | 6.000 | 5.500 | 5.520 | 1,128,631 | -0.28(-4.83%) |
Jan 26, 2022 | 6.090 | 6.240 | 5.760 | 5.800 | 1,157,211 | -0.17(-2.85%) |
Jan 25, 2022 | 5.830 | 6.050 | 5.670 | 5.970 | 1,262,145 | +0.04(+0.67%) |
Jan 24, 2022 | 5.600 | 5.960 | 5.320 | 5.930 | 1,998,191 | +0.25(+4.40%) |
Jan 21, 2022 | 5.880 | 6.045 | 5.640 | 5.680 | 2,394,456 | -0.25(-4.22%) |
Jan 20, 2022 | 6.130 | 6.270 | 5.910 | 5.930 | 1,234,200 | -0.09(-1.50%) |
Jan 19, 2022 | 5.980 | 6.260 | 5.950 | 6.020 | 1,407,912 | +0.09(+1.52%) |
Jan 18, 2022 | 6.310 | 6.310 | 5.910 | 5.930 | 1,503,372 | -0.47(-7.34%) |
Jan 14, 2022 | 6.400 | 0 | +0.16(+2.56%) | |||
Jan 13, 2022 | 6.370 | 6.470 | 6.190 | 6.240 | 1,256,290 | -0.06(-0.95%) |
Jan 12, 2022 | 6.810 | 6.820 | 6.280 | 6.300 | 1,775,334 | -0.46(-6.80%) |
Jan 11, 2022 | 6.610 | 6.800 | 6.540 | 6.760 | 1,499,232 | +0.13(+1.96%) |
Jan 10, 2022 | 6.700 | 6.720 | 6.425 | 6.630 | 1,970,156 | -0.14(-2.07%) |
Jan 07, 2022 | 6.770 | 6.910 | 6.710 | 6.770 | 2,153,445 | +0.00(+0.00%) |
Jan 06, 2022 | 6.190 | 6.930 | 6.150 | 6.770 | 2,800,724 | -0.29(-4.11%) |
Jan 05, 2022 | 7.390 | 7.620 | 7.050 | 7.060 | 1,383,360 | -0.36(-4.85%) |
Jan 04, 2022 | 7.850 | 7.990 | 7.385 | 7.420 | 1,450,165 | -0.39(-5.00%) |
Jan 03, 2022 | 7.590 | 7.850 | 7.440 | 7.810 | 1,304,132 | +0.31(+4.14%) |
Dec 31, 2021 | 7.780 | 7.910 | 7.490 | 7.500 | 1,289,766 | -0.31(-3.97%) |
Dec 30, 2021 | 7.930 | 8.180 | 7.790 | 7.810 | 1,436,425 | -0.11(-1.39%) |
Dec 29, 2021 | 8.010 | 8.110 | 7.840 | 7.920 | 1,374,157 | -0.19(-2.34%) |
Dec 28, 2021 | 8.170 | 8.530 | 8.090 | 8.110 | 857,304 | -0.13(-1.58%) |
Dec 27, 2021 | 8.560 | 8.580 | 8.215 | 8.240 | 851,845 | -0.34(-3.96%) |
Dec 23, 2021 | 8.350 | 8.650 | 8.310 | 8.580 | 787,350 | +0.21(+2.51%) |
Dec 22, 2021 | 8.200 | 8.450 | 8.100 | 8.370 | 917,645 | +0.09(+1.09%) |
Dec 21, 2021 | 8.290 | 8.340 | 8.100 | 8.280 | 1,008,056 | +0.13(+1.65%) |
Dec 20, 2021 | 7.800 | 8.330 | 7.805 | 8.146 | 1,568,439 | -0.02(-0.30%) |
Dec 17, 2021 | 7.650 | 8.280 | 7.530 | 8.170 | 2,466,693 | +0.54(+7.08%) |
Dec 16, 2021 | 7.840 | 7.905 | 7.590 | 7.630 | 1,527,878 | -0.12(-1.55%) |
Dec 15, 2021 | 7.430 | 7.760 | 7.050 | 7.750 | 1,638,048 | +0.36(+4.87%) |
Dec 14, 2021 | 7.210 | 7.535 | 7.150 | 7.390 | 1,680,172 | +0.10(+1.37%) |
Dec 13, 2021 | 7.770 | 7.865 | 7.260 | 7.290 | 2,974,642 | -0.44(-5.69%) |
Dec 10, 2021 | 8.030 | 8.370 | 7.700 | 7.730 | 1,391,872 | -0.41(-5.04%) |
Dec 09, 2021 | 8.670 | 8.710 | 8.140 | 8.140 | 1,179,123 | -0.58(-6.65%) |
Dec 08, 2021 | 8.490 | 8.740 | 8.358 | 8.720 | 1,088,746 | +0.25(+2.95%) |
Dec 07, 2021 | 8.360 | 8.595 | 8.230 | 8.470 | 1,796,478 | +0.26(+3.17%) |
Dec 06, 2021 | 8.080 | 8.305 | 7.910 | 8.210 | 1,076,046 | +0.11(+1.36%) |
Dec 03, 2021 | 8.500 | 8.500 | 8.030 | 8.100 | 1,357,735 | -0.35(-4.14%) |
Dec 02, 2021 | 8.010 | 8.520 | 8.010 | 8.450 | 1,585,547 | +0.44(+5.49%) |
Dec 01, 2021 | 8.410 | 8.540 | 7.960 | 8.010 | 1,777,751 | -0.28(-3.38%) |
Nov 30, 2021 | 8.140 | 8.355 | 7.810 | 8.290 | 2,372,035 | +0.07(+0.85%) |
Nov 29, 2021 | 8.670 | 8.760 | 8.185 | 8.220 | 1,086,705 | -0.23(-2.72%) |
Nov 26, 2021 | 8.670 | 8.742 | 8.341 | 8.450 | 999,784 | -0.49(-5.48%) |
Nov 24, 2021 | 8.830 | 9.020 | 8.720 | 8.940 | 1,723,651 | +0.01(+0.11%) |
Nov 23, 2021 | 8.900 | 8.970 | 8.595 | 8.930 | 1,125,940 | +0.01(+0.11%) |
Nov 22, 2021 | 9.100 | 9.302 | 8.900 | 8.920 | 1,186,541 | -0.16(-1.81%) |
Nov 19, 2021 | 9.280 | 9.350 | 8.995 | 9.085 | 1,175,546 | -0.23(-2.50%) |
Nov 18, 2021 | 9.560 | 9.370 | 9.265 | 9.318 | 1,574,018 | -0.20(-2.12%) |
Nov 17, 2021 | 9.710 | 9.710 | 9.370 | 9.520 | 871,023 | -0.28(-2.86%) |
Nov 16, 2021 | 9.860 | 9.890 | 9.660 | 9.800 | 650,319 | -0.02(-0.20%) |
Nov 15, 2021 | 10.23 | 10.34 | 9.785 | 9.820 | 845,893 | -0.33(-3.25%) |
Nov 12, 2021 | 10.13 | 10.27 | 9.960 | 10.15 | 1,054,896 | +0.11(+1.10%) |
Nov 11, 2021 | 10.00 | 10.34 | 9.970 | 10.04 | 1,258,405 | -0.06(-0.59%) |
Nov 10, 2021 | 10.32 | 10.10 | 1,248,965 | -0.34(-3.26%) | ||
Nov 09, 2021 | 10.56 | 10.78 | 10.40 | 10.44 | 935,651 | -0.12(-1.14%) |
Nov 08, 2021 | 10.94 | 11.07 | 10.46 | 10.56 | 1,635,377 | -0.41(-3.74%) |
Nov 05, 2021 | 10.81 | 11.22 | 10.30 | 10.97 | 1,949,825 | +0.08(+0.73%) |
Nov 04, 2021 | 9.420 | 11.49 | 9.420 | 10.89 | 8,700,938 | +1.75(+19.15%) |
Nov 03, 2021 | 8.850 | 9.210 | 8.729 | 9.140 | 1,666,696 | +0.37(+4.22%) |
Nov 02, 2021 | 8.500 | 9.020 | 8.285 | 8.770 | 3,379,372 | +0.11(+1.27%) |