Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.170 | 5.580 | 5.310 | 160,618 | +0.05(+0.95%) | |
Jan 28, 2022 | 4.680 | 5.260 | 4.520 | 5.260 | 170,666 | +0.54(+11.44%) |
Jan 27, 2022 | 4.980 | 5.040 | 4.670 | 4.720 | 87,391 | -0.22(-4.45%) |
Jan 26, 2022 | 5.000 | 5.550 | 4.890 | 4.940 | 228,164 | -0.01(-0.20%) |
Jan 25, 2022 | 4.980 | 5.051 | 4.620 | 4.950 | 129,741 | -0.05(-1.00%) |
Jan 24, 2022 | 4.800 | 5.000 | 4.510 | 5.000 | 201,582 | +0.10(+2.04%) |
Jan 21, 2022 | 5.180 | 5.180 | 4.770 | 4.900 | 378,237 | -0.40(-7.55%) |
Jan 20, 2022 | 5.860 | 5.860 | 5.250 | 5.300 | 292,489 | -0.12(-2.21%) |
Jan 19, 2022 | 5.910 | 5.980 | 5.350 | 5.420 | 240,918 | -0.56(-9.36%) |
Jan 18, 2022 | 6.700 | 6.770 | 5.970 | 5.980 | 187,500 | -0.45(-7.00%) |
Jan 14, 2022 | 6.430 | 0 | -0.68(-9.56%) | |||
Jan 13, 2022 | 7.460 | 7.465 | 7.050 | 7.110 | 169,812 | -0.35(-4.69%) |
Jan 12, 2022 | 8.050 | 8.150 | 7.300 | 7.460 | 304,898 | -0.59(-7.33%) |
Jan 11, 2022 | 8.400 | 8.610 | 8.030 | 8.050 | 212,616 | -0.24(-2.90%) |
Jan 10, 2022 | 7.330 | 8.570 | 7.330 | 8.290 | 478,463 | +1.12(+15.62%) |
Jan 07, 2022 | 7.460 | 7.656 | 7.071 | 7.170 | 61,279 | -0.37(-4.91%) |
Jan 06, 2022 | 7.820 | 7.820 | 7.310 | 7.540 | 133,564 | -0.08(-1.05%) |
Jan 05, 2022 | 7.700 | 8.151 | 7.600 | 7.620 | 204,567 | -0.05(-0.65%) |
Jan 04, 2022 | 9.000 | 9.000 | 7.585 | 7.670 | 299,608 | -1.16(-13.14%) |
Jan 03, 2022 | 8.680 | 9.300 | 8.365 | 8.830 | 291,584 | +0.22(+2.56%) |
Dec 31, 2021 | 9.000 | 9.260 | 8.480 | 8.610 | 220,283 | -0.33(-3.69%) |
Dec 30, 2021 | 8.360 | 9.020 | 8.200 | 8.940 | 260,247 | +0.54(+6.43%) |
Dec 29, 2021 | 7.950 | 8.960 | 7.850 | 8.400 | 369,915 | +0.35(+4.35%) |
Dec 28, 2021 | 8.270 | 8.485 | 7.830 | 8.050 | 290,741 | -0.21(-2.54%) |
Dec 27, 2021 | 8.150 | 9.630 | 7.670 | 8.260 | 1,007,961 | +0.01(+0.12%) |
Dec 23, 2021 | 7.920 | 8.480 | 7.500 | 8.250 | 406,623 | +0.28(+3.51%) |
Dec 22, 2021 | 6.920 | 8.050 | 6.650 | 7.970 | 568,949 | +1.08(+15.67%) |
Dec 21, 2021 | 6.700 | 7.150 | 6.080 | 6.890 | 839,818 | +0.19(+2.84%) |
Dec 20, 2021 | 5.520 | 6.870 | 5.510 | 6.700 | 776,783 | +1.25(+22.94%) |
Dec 17, 2021 | 5.360 | 5.530 | 5.155 | 5.450 | 198,310 | +0.06(+1.11%) |
Dec 16, 2021 | 5.210 | 5.510 | 5.010 | 5.390 | 313,819 | +0.09(+1.70%) |
Dec 15, 2021 | 4.960 | 5.340 | 4.750 | 5.300 | 174,713 | +0.31(+6.21%) |
Dec 14, 2021 | 5.100 | 5.100 | 4.737 | 4.990 | 98,317 | +0.05(+1.01%) |
Dec 13, 2021 | 5.500 | 5.500 | 4.910 | 4.940 | 158,909 | -0.53(-9.69%) |
Dec 10, 2021 | 5.780 | 5.940 | 5.400 | 5.470 | 107,722 | -0.37(-6.34%) |
Dec 09, 2021 | 5.710 | 6.000 | 5.590 | 5.840 | 125,916 | +0.11(+1.92%) |
Dec 08, 2021 | 5.960 | 6.150 | 5.600 | 5.730 | 143,114 | -0.17(-2.88%) |
Dec 07, 2021 | 6.170 | 6.290 | 5.900 | 5.900 | 100,810 | -0.24(-3.91%) |
Dec 06, 2021 | 6.650 | 6.650 | 6.030 | 6.140 | 276,935 | -0.67(-9.84%) |
Dec 03, 2021 | 6.500 | 7.183 | 5.630 | 6.810 | 879,370 | +0.30(+4.61%) |
Dec 02, 2021 | 6.390 | 6.945 | 6.300 | 6.510 | 495,932 | +0.12(+1.88%) |
Dec 01, 2021 | 6.680 | 6.680 | 6.260 | 6.390 | 456,089 | -0.33(-4.91%) |
Nov 30, 2021 | 6.850 | 7.100 | 6.590 | 6.720 | 190,952 | -0.03(-0.44%) |
Nov 29, 2021 | 7.010 | 7.060 | 6.120 | 6.750 | 815,529 | -0.23(-3.30%) |
Nov 26, 2021 | 6.330 | 6.980 | 6.170 | 6.980 | 209,821 | +0.94(+15.56%) |
Nov 24, 2021 | 5.520 | 6.330 | 5.500 | 6.040 | 258,375 | +0.32(+5.59%) |
Nov 23, 2021 | 6.270 | 6.270 | 5.251 | 5.720 | 441,697 | -0.54(-8.63%) |
Nov 22, 2021 | 6.750 | 6.912 | 6.070 | 6.260 | 245,271 | -0.54(-7.94%) |
Nov 19, 2021 | 6.800 | 7.050 | 6.700 | 6.800 | 111,836 | -0.10(-1.45%) |
Nov 18, 2021 | 7.180 | 7.180 | 6.870 | 6.900 | 167,661 | -0.29(-4.03%) |
Nov 17, 2021 | 6.900 | 7.500 | 6.590 | 7.190 | 231,652 | +0.20(+2.86%) |
Nov 16, 2021 | 6.210 | 7.300 | 6.210 | 6.990 | 580,189 | +0.68(+10.78%) |
Nov 15, 2021 | 6.120 | 6.340 | 6.000 | 6.310 | 208,700 | +0.14(+2.27%) |
Nov 12, 2021 | 6.280 | 6.570 | 5.830 | 6.170 | 523,296 | -0.89(-12.61%) |
Nov 11, 2021 | 6.200 | 7.300 | 6.083 | 7.060 | 898,455 | +0.87(+14.05%) |
Nov 10, 2021 | 6.420 | 6.190 | 194,427 | -0.26(-4.03%) | ||
Nov 09, 2021 | 6.300 | 6.700 | 5.990 | 6.450 | 353,297 | +0.37(+6.09%) |
Nov 08, 2021 | 5.830 | 6.080 | 5.780 | 6.080 | 105,439 | +0.26(+4.47%) |
Nov 05, 2021 | 5.920 | 6.100 | 5.670 | 5.820 | 68,070 | -0.13(-2.18%) |
Nov 04, 2021 | 6.200 | 6.200 | 5.860 | 5.950 | 123,067 | -0.22(-3.57%) |
Nov 03, 2021 | 5.990 | 6.335 | 5.890 | 6.170 | 113,385 | +0.08(+1.31%) |
Nov 02, 2021 | 6.150 | 6.160 | 5.889 | 6.090 | 85,942 | -0.06(-0.98%) |