Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.840 | 6.680 | 5.120 | 5.480 | 28,016 | -0.56(-9.27%) |
Jan 28, 2022 | 5.920 | 6.400 | 5.640 | 6.040 | 2,323 | +0.20(+3.42%) |
Jan 27, 2022 | 6.080 | 6.360 | 5.840 | 5.840 | 3,666 | +0.08(+1.39%) |
Jan 26, 2022 | 5.760 | 6.059 | 5.760 | 5.760 | 2,744 | +0.08(+1.40%) |
Jan 25, 2022 | 5.880 | 5.952 | 5.560 | 5.680 | 4,449 | +0.20(+3.66%) |
Jan 24, 2022 | 6.000 | 6.100 | 4.400 | 5.480 | 16,732 | -0.52(-8.67%) |
Jan 21, 2022 | 6.120 | 6.440 | 6.000 | 6.000 | 4,739 | -0.24(-3.85%) |
Jan 20, 2022 | 6.400 | 6.655 | 6.040 | 6.240 | 3,251 | +0.00(+0.00%) |
Jan 19, 2022 | 6.080 | 6.280 | 6.015 | 6.240 | 1,809 | +0.20(+3.31%) |
Jan 18, 2022 | 6.160 | 6.400 | 6.040 | 6.040 | 5,250 | -0.36(-5.63%) |
Jan 14, 2022 | 6.400 | 0 | +0.08(+1.32%) | |||
Jan 13, 2022 | 6.520 | 6.561 | 6.120 | 6.317 | 2,725 | -0.20(-3.12%) |
Jan 12, 2022 | 6.280 | 6.520 | 5.920 | 6.520 | 2,386 | +0.36(+5.84%) |
Jan 11, 2022 | 6.080 | 6.280 | 6.040 | 6.160 | 1,687 | +0.16(+2.67%) |
Jan 10, 2022 | 6.000 | 6.400 | 6.000 | 6.000 | 8,203 | -0.04(-0.66%) |
Jan 07, 2022 | 6.000 | 6.680 | 6.000 | 6.040 | 3,993 | +0.04(+0.67%) |
Jan 06, 2022 | 6.160 | 6.320 | 6.000 | 6.000 | 7,701 | -0.28(-4.46%) |
Jan 05, 2022 | 6.360 | 6.821 | 6.280 | 6.280 | 11,601 | +0.04(+0.64%) |
Jan 04, 2022 | 6.000 | 6.800 | 6.000 | 6.240 | 4,728 | -0.12(-1.89%) |
Jan 03, 2022 | 5.920 | 6.800 | 5.920 | 6.360 | 22,789 | +0.28(+4.61%) |
Dec 31, 2021 | 5.800 | 6.582 | 5.800 | 6.080 | 9,975 | +0.16(+2.70%) |
Dec 30, 2021 | 6.080 | 6.440 | 5.660 | 5.920 | 13,437 | -0.28(-4.52%) |
Dec 29, 2021 | 6.480 | 6.919 | 6.200 | 6.200 | 12,531 | -0.44(-6.63%) |
Dec 28, 2021 | 7.840 | 7.880 | 6.600 | 6.640 | 17,182 | -1.16(-14.87%) |
Dec 27, 2021 | 7.160 | 8.000 | 6.920 | 7.800 | 29,673 | +0.96(+14.04%) |
Dec 23, 2021 | 6.640 | 6.997 | 6.560 | 6.840 | 9,870 | -0.06(-0.87%) |
Dec 22, 2021 | 6.600 | 7.000 | 6.560 | 6.900 | 3,379 | +0.34(+5.18%) |
Dec 21, 2021 | 6.480 | 6.960 | 6.464 | 6.560 | 7,993 | +0.00(+0.00%) |
Dec 20, 2021 | 6.640 | 6.821 | 6.440 | 6.560 | 4,511 | -0.28(-4.09%) |
Dec 17, 2021 | 6.880 | 6.880 | 6.440 | 6.840 | 11,251 | +0.20(+3.01%) |
Dec 16, 2021 | 7.080 | 7.960 | 6.640 | 6.640 | 14,327 | -1.44(-17.82%) |
Dec 15, 2021 | 7.960 | 8.200 | 7.960 | 8.080 | 5,926 | +0.16(+2.02%) |
Dec 14, 2021 | 8.080 | 8.400 | 7.920 | 7.920 | 4,430 | -0.16(-1.99%) |
Dec 13, 2021 | 8.240 | 8.520 | 7.920 | 8.080 | 4,589 | -0.28(-3.34%) |
Dec 10, 2021 | 8.300 | 8.400 | 8.084 | 8.360 | 2,932 | +0.28(+3.47%) |
Dec 09, 2021 | 8.680 | 8.680 | 8.080 | 8.080 | 2,340 | -0.44(-5.16%) |
Dec 08, 2021 | 8.240 | 9.120 | 8.240 | 8.520 | 9,017 | +0.20(+2.40%) |
Dec 07, 2021 | 8.480 | 8.880 | 8.040 | 8.320 | 11,523 | -0.16(-1.89%) |
Dec 06, 2021 | 8.160 | 9.260 | 8.000 | 8.480 | 21,319 | +0.20(+2.42%) |
Dec 03, 2021 | 8.000 | 8.360 | 7.960 | 8.280 | 4,479 | +0.00(+0.00%) |
Dec 02, 2021 | 8.520 | 8.520 | 8.200 | 8.280 | 7,231 | -0.24(-2.82%) |
Dec 01, 2021 | 8.760 | 9.000 | 8.480 | 8.520 | 8,406 | -0.04(-0.47%) |
Nov 30, 2021 | 8.720 | 9.160 | 8.460 | 8.560 | 10,061 | -0.30(-3.39%) |
Nov 29, 2021 | 8.800 | 9.120 | 8.600 | 8.860 | 12,552 | +0.06(+0.68%) |
Nov 26, 2021 | 8.440 | 8.920 | 8.200 | 8.800 | 10,978 | +0.20(+2.33%) |
Nov 24, 2021 | 8.480 | 9.200 | 8.480 | 8.600 | 14,374 | -0.04(-0.46%) |
Nov 23, 2021 | 8.360 | 8.640 | 8.200 | 8.640 | 6,604 | +0.28(+3.34%) |
Nov 22, 2021 | 8.280 | 8.360 | 8.008 | 8.360 | 15,896 | +0.20(+2.45%) |
Nov 19, 2021 | 8.000 | 8.680 | 7.960 | 8.160 | 7,223 | +0.16(+2.00%) |
Nov 18, 2021 | 8.200 | 8.080 | 8.000 | 8.000 | 12,625 | -0.36(-4.31%) |
Nov 17, 2021 | 8.200 | 8.914 | 8.000 | 8.360 | 14,194 | +0.24(+2.96%) |
Nov 16, 2021 | 8.640 | 8.640 | 8.120 | 8.120 | 15,581 | -0.60(-6.88%) |
Nov 15, 2021 | 9.160 | 9.280 | 8.400 | 8.720 | 21,114 | -0.55(-5.95%) |
Nov 12, 2021 | 9.200 | 9.500 | 9.160 | 9.272 | 11,723 | +0.07(+0.78%) |
Nov 11, 2021 | 9.240 | 9.337 | 9.040 | 9.200 | 7,417 | +0.00(+0.00%) |
Nov 10, 2021 | 9.000 | 9.200 | 113,906 | +0.16(+1.77%) | ||
Nov 09, 2021 | 8.920 | 9.416 | 8.800 | 9.040 | 44,949 | +0.12(+1.35%) |
Nov 08, 2021 | 9.120 | 9.400 | 8.880 | 8.920 | 32,125 | -0.24(-2.62%) |
Nov 05, 2021 | 8.800 | 9.200 | 8.800 | 9.160 | 4,026 | +0.12(+1.33%) |
Nov 04, 2021 | 8.920 | 9.200 | 8.800 | 9.040 | 2,027 | +0.06(+0.67%) |
Nov 03, 2021 | 8.840 | 9.000 | 8.800 | 8.980 | 3,865 | +0.14(+1.58%) |
Nov 02, 2021 | 8.880 | 8.960 | 8.720 | 8.840 | 11,457 | -0.08(-0.90%) |