Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.687 | 5.925 | 174,397 | +0.24(+4.19%) | ||
Jan 28, 2022 | 5.641 | 5.833 | 5.522 | 5.687 | 194,583 | -0.01(-0.16%) |
Jan 27, 2022 | 5.898 | 6.090 | 5.595 | 5.696 | 261,026 | -0.20(-3.42%) |
Jan 26, 2022 | 5.888 | 6.090 | 5.824 | 5.898 | 327,181 | +0.14(+2.39%) |
Jan 25, 2022 | 5.677 | 5.815 | 5.549 | 5.760 | 309,035 | +0.01(+0.16%) |
Jan 24, 2022 | 5.650 | 5.788 | 5.439 | 5.751 | 397,394 | -0.06(-0.95%) |
Jan 21, 2022 | 5.778 | 5.953 | 5.567 | 5.806 | 386,942 | -0.12(-2.01%) |
Jan 20, 2022 | 5.953 | 6.245 | 5.898 | 5.925 | 234,809 | +0.02(+0.31%) |
Jan 19, 2022 | 6.191 | 6.255 | 5.898 | 5.907 | 240,908 | -0.29(-4.73%) |
Jan 18, 2022 | 6.365 | 6.434 | 6.136 | 6.200 | 407,034 | -0.15(-2.31%) |
Jan 14, 2022 | 6.347 | 0 | -0.29(-4.42%) | |||
Jan 13, 2022 | 6.741 | 6.796 | 6.586 | 6.641 | 223,773 | -0.04(-0.55%) |
Jan 12, 2022 | 6.723 | 6.879 | 6.668 | 6.677 | 372,525 | +0.03(+0.41%) |
Jan 11, 2022 | 6.320 | 6.705 | 6.283 | 6.650 | 328,577 | +0.16(+2.40%) |
Jan 10, 2022 | 6.576 | 6.576 | 6.338 | 6.494 | 369,590 | -0.13(-1.94%) |
Jan 07, 2022 | 7.035 | 7.035 | 6.613 | 6.622 | 264,591 | -0.39(-5.62%) |
Jan 06, 2022 | 6.833 | 7.117 | 6.760 | 7.017 | 293,414 | +0.20(+2.96%) |
Jan 05, 2022 | 6.952 | 7.062 | 6.723 | 6.815 | 362,372 | -0.17(-2.49%) |
Jan 04, 2022 | 7.145 | 7.213 | 6.943 | 6.989 | 484,748 | -0.15(-2.06%) |
Jan 03, 2022 | 6.971 | 7.228 | 6.948 | 7.136 | 279,503 | +0.15(+2.10%) |
Dec 31, 2021 | 7.017 | 7.062 | 6.934 | 6.989 | 219,547 | -0.02(-0.26%) |
Dec 30, 2021 | 7.072 | 7.117 | 6.870 | 7.007 | 219,843 | -0.02(-0.26%) |
Dec 29, 2021 | 6.971 | 7.081 | 6.851 | 7.026 | 196,790 | +0.02(+0.26%) |
Dec 28, 2021 | 7.237 | 7.237 | 6.925 | 7.007 | 202,703 | -0.04(-0.52%) |
Dec 27, 2021 | 7.007 | 7.111 | 6.943 | 7.044 | 348,392 | +0.00(+0.00%) |
Dec 23, 2021 | 6.916 | 7.154 | 6.879 | 7.044 | 267,451 | +0.15(+2.13%) |
Dec 22, 2021 | 6.833 | 6.989 | 6.833 | 6.897 | 175,994 | +0.08(+1.21%) |
Dec 21, 2021 | 6.696 | 6.861 | 6.631 | 6.815 | 293,203 | +0.27(+4.06%) |
Dec 20, 2021 | 6.586 | 6.732 | 6.310 | 6.549 | 915,885 | -0.22(-3.25%) |
Dec 17, 2021 | 7.007 | 7.072 | 6.622 | 6.769 | 644,974 | -0.35(-4.90%) |
Dec 16, 2021 | 7.723 | 7.723 | 7.090 | 7.117 | 379,471 | -0.33(-4.43%) |
Dec 15, 2021 | 7.925 | 8.016 | 7.383 | 7.448 | 671,890 | -0.37(-4.69%) |
Dec 14, 2021 | 7.338 | 7.952 | 7.338 | 7.815 | 1,251,483 | +0.44(+5.97%) |
Dec 13, 2021 | 7.585 | 7.594 | 7.342 | 7.374 | 345,319 | -0.03(-0.37%) |
Dec 10, 2021 | 7.521 | 7.558 | 7.292 | 7.402 | 174,082 | +0.00(+0.00%) |
Dec 09, 2021 | 7.393 | 7.584 | 7.374 | 7.402 | 209,775 | +0.02(+0.25%) |
Dec 08, 2021 | 7.328 | 7.668 | 7.319 | 7.383 | 389,763 | +0.04(+0.50%) |
Dec 07, 2021 | 7.191 | 7.546 | 7.163 | 7.347 | 334,688 | +0.33(+4.71%) |
Dec 06, 2021 | 7.283 | 7.319 | 6.989 | 7.017 | 213,063 | -0.23(-3.16%) |
Dec 03, 2021 | 7.494 | 7.576 | 7.127 | 7.246 | 266,565 | -0.18(-2.47%) |
Dec 02, 2021 | 6.989 | 7.484 | 6.952 | 7.429 | 624,150 | +0.31(+4.38%) |
Dec 01, 2021 | 7.611 | 7.820 | 6.898 | 7.117 | 880,057 | -0.42(-5.58%) |
Nov 30, 2021 | 7.675 | 7.743 | 7.364 | 7.538 | 304,172 | -0.08(-1.08%) |
Nov 29, 2021 | 7.721 | 7.812 | 7.574 | 7.620 | 309,018 | +0.04(+0.48%) |
Nov 26, 2021 | 7.803 | 7.803 | 7.474 | 7.583 | 189,139 | -0.28(-3.60%) |
Nov 24, 2021 | 7.848 | 7.967 | 7.684 | 7.867 | 245,952 | -0.05(-0.69%) |
Nov 23, 2021 | 8.324 | 8.516 | 7.794 | 7.922 | 514,919 | -0.66(-7.67%) |
Nov 22, 2021 | 8.726 | 8.844 | 8.525 | 8.579 | 441,126 | -0.11(-1.26%) |
Nov 19, 2021 | 8.543 | 8.835 | 8.525 | 8.689 | 343,421 | +0.16(+1.93%) |
Nov 18, 2021 | 8.570 | 8.534 | 8.479 | 8.525 | 304,465 | +0.03(+0.32%) |
Nov 17, 2021 | 8.342 | 8.497 | 8.305 | 8.497 | 283,059 | +0.12(+1.42%) |
Nov 16, 2021 | 8.232 | 8.451 | 8.100 | 8.378 | 289,184 | +0.12(+1.44%) |
Nov 15, 2021 | 8.753 | 8.771 | 8.186 | 8.260 | 708,051 | -0.48(-5.44%) |
Nov 12, 2021 | 8.588 | 8.808 | 8.506 | 8.735 | 329,818 | +0.05(+0.63%) |
Nov 11, 2021 | 8.534 | 8.863 | 8.433 | 8.680 | 601,422 | +0.20(+2.37%) |
Nov 10, 2021 | 8.424 | 8.479 | 626,462 | +0.01(+0.11%) | ||
Nov 09, 2021 | 8.314 | 8.662 | 8.314 | 8.470 | 382,004 | +0.20(+2.43%) |
Nov 08, 2021 | 8.314 | 8.324 | 8.049 | 8.269 | 393,752 | +0.07(+0.89%) |
Nov 05, 2021 | 7.657 | 8.314 | 7.538 | 8.196 | 695,695 | +0.59(+7.81%) |
Nov 04, 2021 | 7.492 | 7.693 | 7.428 | 7.602 | 856,813 | +0.07(+0.97%) |
Nov 03, 2021 | 7.145 | 7.538 | 7.099 | 7.529 | 303,096 | +0.43(+6.05%) |
Nov 02, 2021 | 7.328 | 7.373 | 7.099 | 7.099 | 285,826 | -0.23(-3.12%) |