Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.480 | 5.940 | 5.350 | 5.680 | 38,509 | +0.29(+5.38%) |
Jan 28, 2022 | 5.620 | 5.620 | 5.250 | 5.390 | 10,802 | -0.13(-2.36%) |
Jan 27, 2022 | 5.990 | 6.000 | 5.500 | 5.520 | 21,516 | -0.35(-5.96%) |
Jan 26, 2022 | 5.850 | 6.202 | 5.740 | 5.870 | 16,195 | -0.08(-1.34%) |
Jan 25, 2022 | 5.900 | 6.330 | 5.661 | 5.950 | 26,175 | -0.23(-3.72%) |
Jan 24, 2022 | 6.580 | 6.773 | 5.400 | 6.180 | 43,950 | -0.56(-8.31%) |
Jan 21, 2022 | 6.540 | 7.130 | 6.520 | 6.740 | 48,525 | -0.01(-0.15%) |
Jan 20, 2022 | 6.550 | 7.000 | 6.500 | 6.750 | 40,000 | +0.25(+3.85%) |
Jan 19, 2022 | 6.970 | 7.310 | 6.410 | 6.500 | 57,353 | -0.34(-4.97%) |
Jan 18, 2022 | 6.820 | 7.440 | 6.630 | 6.840 | 122,967 | +0.21(+3.17%) |
Jan 14, 2022 | 6.630 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.630 | 6.960 | 6.600 | 6.630 | 29,529 | +0.02(+0.30%) |
Jan 12, 2022 | 6.720 | 6.970 | 6.260 | 6.610 | 64,368 | -0.27(-3.92%) |
Jan 11, 2022 | 7.080 | 7.293 | 6.580 | 6.880 | 113,743 | -0.33(-4.58%) |
Jan 10, 2022 | 7.400 | 7.695 | 7.210 | 7.210 | 19,083 | -0.20(-2.70%) |
Jan 07, 2022 | 7.850 | 7.850 | 7.360 | 7.410 | 41,393 | -0.48(-6.08%) |
Jan 06, 2022 | 8.547 | 8.750 | 7.750 | 7.890 | 47,565 | -0.62(-7.29%) |
Jan 05, 2022 | 9.000 | 9.290 | 8.510 | 8.510 | 65,580 | -0.44(-4.92%) |
Jan 04, 2022 | 9.340 | 9.340 | 8.691 | 8.950 | 40,951 | -0.16(-1.70%) |
Jan 03, 2022 | 8.990 | 9.400 | 8.800 | 9.105 | 14,269 | +0.60(+6.99%) |
Dec 31, 2021 | 9.305 | 9.348 | 8.510 | 8.510 | 14,981 | -0.24(-2.74%) |
Dec 30, 2021 | 8.640 | 9.305 | 8.229 | 8.750 | 99,858 | +0.35(+4.17%) |
Dec 29, 2021 | 8.130 | 8.917 | 8.130 | 8.400 | 43,708 | +0.08(+0.97%) |
Dec 28, 2021 | 8.632 | 9.000 | 8.300 | 8.319 | 166,768 | -0.43(-4.93%) |
Dec 27, 2021 | 8.810 | 9.100 | 8.700 | 8.750 | 9,602 | +0.04(+0.46%) |
Dec 23, 2021 | 9.072 | 9.270 | 8.710 | 8.710 | 15,220 | -0.10(-1.14%) |
Dec 22, 2021 | 8.800 | 8.950 | 8.740 | 8.810 | 22,502 | -0.03(-0.31%) |
Dec 21, 2021 | 8.823 | 9.150 | 8.675 | 8.837 | 68,028 | +0.12(+1.35%) |
Dec 20, 2021 | 9.350 | 9.430 | 8.720 | 8.720 | 24,611 | -0.31(-3.43%) |
Dec 17, 2021 | 8.800 | 9.240 | 8.800 | 9.030 | 20,693 | +0.22(+2.50%) |
Dec 16, 2021 | 9.110 | 9.300 | 8.800 | 8.810 | 20,030 | -0.20(-2.22%) |
Dec 15, 2021 | 9.250 | 9.590 | 9.010 | 9.010 | 15,534 | -0.23(-2.49%) |
Dec 14, 2021 | 9.250 | 9.796 | 9.115 | 9.240 | 6,054 | -0.38(-3.95%) |
Dec 13, 2021 | 9.750 | 9.820 | 9.470 | 9.620 | 6,059 | -0.13(-1.33%) |
Dec 10, 2021 | 9.964 | 9.964 | 9.750 | 9.750 | 3,641 | +0.22(+2.31%) |
Dec 09, 2021 | 9.650 | 9.900 | 9.530 | 9.530 | 7,675 | -0.13(-1.35%) |
Dec 08, 2021 | 10.10 | 10.15 | 9.600 | 9.660 | 11,362 | +0.09(+0.94%) |
Dec 07, 2021 | 9.940 | 10.08 | 9.530 | 9.570 | 11,738 | +0.17(+1.81%) |
Dec 06, 2021 | 9.280 | 9.870 | 9.270 | 9.400 | 7,967 | +0.39(+4.33%) |
Dec 03, 2021 | 9.350 | 10.02 | 8.500 | 9.010 | 20,131 | -0.34(-3.64%) |
Dec 02, 2021 | 9.480 | 9.555 | 9.010 | 9.350 | 72,172 | -0.31(-3.26%) |
Dec 01, 2021 | 10.08 | 10.21 | 9.450 | 9.665 | 12,916 | +0.16(+1.74%) |
Nov 30, 2021 | 10.00 | 10.53 | 9.255 | 9.500 | 31,638 | +0.02(+0.18%) |
Nov 29, 2021 | 9.050 | 9.550 | 9.000 | 9.482 | 17,392 | -0.36(-3.68%) |
Nov 26, 2021 | 9.255 | 10.15 | 9.000 | 9.845 | 3,547 | +0.34(+3.63%) |
Nov 24, 2021 | 9.510 | 9.878 | 9.000 | 9.500 | 18,074 | -0.19(-1.96%) |
Nov 23, 2021 | 9.430 | 10.33 | 9.400 | 9.690 | 9,878 | +0.39(+4.19%) |
Nov 22, 2021 | 10.05 | 10.06 | 9.300 | 9.300 | 8,040 | -0.70(-7.00%) |
Nov 19, 2021 | 10.05 | 10.06 | 9.900 | 10.00 | 6,062 | -0.03(-0.25%) |
Nov 18, 2021 | 10.25 | 10.33 | 10.03 | 10.03 | 21,727 | -0.32(-3.14%) |
Nov 17, 2021 | 10.46 | 10.62 | 10.01 | 10.35 | 19,468 | +0.05(+0.49%) |
Nov 16, 2021 | 11.52 | 11.62 | 10.30 | 10.30 | 43,803 | -0.95(-8.44%) |
Nov 15, 2021 | 11.20 | 12.40 | 11.20 | 11.25 | 44,268 | +0.10(+0.90%) |
Nov 12, 2021 | 11.32 | 12.18 | 11.11 | 11.15 | 6,132 | -0.38(-3.30%) |
Nov 11, 2021 | 12.45 | 12.45 | 11.10 | 11.53 | 50,530 | -0.92(-7.39%) |
Nov 10, 2021 | 10.08 | 12.45 | 127,071 | +1.40(+12.67%) | ||
Nov 09, 2021 | 10.23 | 11.05 | 10.23 | 11.05 | 3,102 | +0.37(+3.46%) |
Nov 08, 2021 | 10.73 | 10.90 | 10.46 | 10.68 | 7,287 | -0.15(-1.39%) |
Nov 05, 2021 | 11.09 | 11.09 | 10.51 | 10.83 | 2,172 | -0.28(-2.52%) |
Nov 04, 2021 | 10.29 | 11.32 | 10.29 | 11.11 | 1,412 | +0.13(+1.18%) |
Nov 03, 2021 | 10.92 | 11.31 | 10.50 | 10.98 | 3,646 | +0.38(+3.58%) |
Nov 02, 2021 | 10.89 | 10.89 | 10.32 | 10.60 | 9,895 | -0.27(-2.48%) |