Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 4.780 | 5.060 | 4.710 | 4.940 | 124,108 | +0.09(+1.86%) |
Jan 27, 2022 | 5.130 | 5.254 | 4.750 | 4.850 | 102,162 | -0.26(-5.09%) |
Jan 26, 2022 | 5.360 | 5.444 | 5.050 | 5.110 | 60,869 | -0.18(-3.40%) |
Jan 25, 2022 | 4.920 | 5.334 | 4.850 | 5.290 | 89,898 | +0.32(+6.44%) |
Jan 24, 2022 | 5.150 | 5.270 | 4.830 | 4.970 | 182,631 | -0.31(-5.87%) |
Jan 21, 2022 | 5.440 | 5.460 | 5.180 | 5.280 | 153,756 | -0.18(-3.30%) |
Jan 20, 2022 | 5.510 | 5.575 | 5.460 | 5.460 | 84,542 | -0.05(-0.91%) |
Jan 19, 2022 | 5.820 | 5.847 | 5.460 | 5.510 | 64,617 | -0.28(-4.84%) |
Jan 18, 2022 | 5.700 | 5.840 | 5.630 | 5.790 | 65,728 | +0.08(+1.40%) |
Jan 14, 2022 | 5.710 | 0 | +0.02(+0.35%) | |||
Jan 13, 2022 | 5.880 | 6.010 | 5.660 | 5.690 | 55,571 | -0.18(-3.07%) |
Jan 12, 2022 | 6.200 | 6.200 | 5.830 | 5.870 | 95,606 | -0.23(-3.77%) |
Jan 11, 2022 | 5.820 | 6.160 | 5.820 | 6.100 | 103,053 | +0.29(+4.99%) |
Jan 10, 2022 | 5.730 | 5.810 | 5.530 | 5.810 | 97,889 | +0.02(+0.35%) |
Jan 07, 2022 | 5.560 | 5.900 | 5.560 | 5.790 | 74,551 | +0.21(+3.76%) |
Jan 06, 2022 | 5.760 | 5.840 | 5.510 | 5.580 | 320,547 | -0.18(-3.12%) |
Jan 05, 2022 | 6.370 | 6.370 | 5.700 | 5.760 | 257,252 | -0.24(-4.00%) |
Jan 04, 2022 | 6.290 | 6.300 | 5.970 | 6.000 | 81,221 | -0.26(-4.15%) |
Jan 03, 2022 | 5.760 | 6.270 | 5.760 | 6.260 | 287,547 | +0.59(+10.41%) |
Dec 31, 2021 | 5.910 | 5.962 | 5.510 | 5.670 | 269,080 | -0.30(-5.03%) |
Dec 30, 2021 | 5.590 | 6.250 | 5.570 | 5.970 | 193,024 | +0.32(+5.66%) |
Dec 29, 2021 | 5.750 | 5.882 | 5.334 | 5.650 | 226,843 | -0.11(-1.91%) |
Dec 28, 2021 | 6.000 | 6.070 | 5.686 | 5.760 | 202,427 | -0.21(-3.52%) |
Dec 27, 2021 | 6.330 | 6.350 | 5.970 | 5.970 | 160,440 | -0.36(-5.69%) |
Dec 23, 2021 | 6.450 | 6.500 | 6.210 | 6.330 | 124,470 | -0.13(-2.01%) |
Dec 22, 2021 | 6.440 | 6.500 | 6.380 | 6.460 | 69,605 | -0.03(-0.46%) |
Dec 21, 2021 | 6.420 | 6.590 | 6.359 | 6.490 | 137,134 | +0.20(+3.18%) |
Dec 20, 2021 | 6.500 | 6.500 | 6.170 | 6.290 | 200,893 | -0.34(-5.13%) |
Dec 17, 2021 | 6.630 | 6.860 | 6.550 | 6.630 | 235,656 | +0.00(+0.00%) |
Dec 16, 2021 | 7.000 | 7.000 | 6.560 | 6.630 | 146,836 | -0.35(-5.01%) |
Dec 15, 2021 | 7.030 | 7.060 | 6.585 | 6.980 | 86,356 | -0.04(-0.57%) |
Dec 14, 2021 | 7.060 | 7.170 | 6.920 | 7.020 | 43,769 | -0.12(-1.68%) |
Dec 13, 2021 | 7.200 | 7.280 | 7.050 | 7.140 | 44,235 | -0.12(-1.65%) |
Dec 10, 2021 | 7.420 | 7.510 | 7.165 | 7.260 | 73,789 | -0.14(-1.89%) |
Dec 09, 2021 | 7.430 | 7.600 | 7.360 | 7.400 | 80,428 | -0.12(-1.60%) |
Dec 08, 2021 | 7.430 | 7.640 | 7.370 | 7.520 | 61,563 | +0.18(+2.45%) |
Dec 07, 2021 | 7.180 | 7.380 | 7.150 | 7.340 | 104,069 | +0.24(+3.38%) |
Dec 06, 2021 | 6.850 | 7.120 | 6.620 | 7.100 | 180,308 | +0.35(+5.19%) |
Dec 03, 2021 | 6.900 | 6.980 | 6.515 | 6.750 | 238,743 | -0.18(-2.60%) |
Dec 02, 2021 | 6.400 | 6.990 | 6.344 | 6.930 | 124,588 | +0.55(+8.62%) |
Dec 01, 2021 | 6.690 | 6.940 | 6.340 | 6.380 | 140,766 | -0.15(-2.30%) |
Nov 30, 2021 | 7.090 | 7.144 | 6.420 | 6.530 | 345,404 | -0.59(-8.29%) |
Nov 29, 2021 | 7.380 | 7.463 | 7.110 | 7.120 | 76,052 | -0.25(-3.39%) |
Nov 26, 2021 | 7.260 | 7.470 | 6.960 | 7.370 | 124,706 | -0.05(-0.67%) |
Nov 24, 2021 | 7.270 | 7.495 | 7.210 | 7.420 | 93,315 | +0.11(+1.50%) |
Nov 23, 2021 | 7.340 | 7.560 | 7.120 | 7.310 | 223,029 | +0.22(+3.10%) |
Nov 22, 2021 | 7.620 | 7.860 | 7.070 | 7.090 | 200,631 | -0.41(-5.47%) |
Nov 19, 2021 | 7.710 | 7.840 | 7.480 | 7.500 | 116,129 | -0.23(-2.98%) |
Nov 18, 2021 | 8.020 | 7.780 | 7.630 | 7.730 | 193,201 | -0.29(-3.62%) |
Nov 17, 2021 | 8.340 | 8.500 | 7.910 | 8.020 | 206,978 | -0.39(-4.64%) |
Nov 16, 2021 | 8.790 | 8.790 | 8.270 | 8.410 | 147,055 | -0.44(-4.97%) |
Nov 15, 2021 | 8.350 | 8.890 | 8.350 | 8.850 | 157,762 | +0.54(+6.56%) |
Nov 12, 2021 | 8.250 | 8.370 | 8.095 | 8.305 | 95,990 | +0.03(+0.30%) |
Nov 11, 2021 | 8.610 | 8.610 | 8.030 | 8.280 | 142,424 | +0.18(+2.22%) |
Nov 10, 2021 | 8.450 | 8.060 | 8.100 | 114,831 | -0.30(-3.57%) | |
Nov 09, 2021 | 8.400 | 8.520 | 8.150 | 8.400 | 127,544 | +0.04(+0.48%) |
Nov 08, 2021 | 8.330 | 8.450 | 8.260 | 8.360 | 151,748 | +0.08(+0.97%) |
Nov 05, 2021 | 8.300 | 8.420 | 8.220 | 8.280 | 163,680 | +0.08(+0.98%) |
Nov 04, 2021 | 8.470 | 8.560 | 8.000 | 8.200 | 315,624 | -0.19(-2.26%) |
Nov 03, 2021 | 8.050 | 8.455 | 8.010 | 8.390 | 62,134 | +0.08(+0.96%) |
Nov 02, 2021 | 8.380 | 8.490 | 8.260 | 8.310 | 53,933 | -0.05(-0.60%) |