Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.540 | 5.960 | 5.880 | 1,574,386 | +0.30(+5.38%) | |
Jan 28, 2022 | 5.700 | 5.950 | 5.540 | 5.580 | 1,348,772 | -0.55(-8.97%) |
Jan 27, 2022 | 6.130 | 6.190 | 6.050 | 6.130 | 512,897 | +0.05(+0.82%) |
Jan 26, 2022 | 6.120 | 6.360 | 6.020 | 6.080 | 426,335 | +0.02(+0.33%) |
Jan 25, 2022 | 6.260 | 6.280 | 6.010 | 6.060 | 594,220 | -0.31(-4.87%) |
Jan 24, 2022 | 6.320 | 6.370 | 6.140 | 6.370 | 472,605 | -0.07(-1.09%) |
Jan 21, 2022 | 6.390 | 6.510 | 6.380 | 6.440 | 626,772 | -0.01(-0.16%) |
Jan 20, 2022 | 6.500 | 6.570 | 6.380 | 6.450 | 370,652 | -0.03(-0.46%) |
Jan 19, 2022 | 6.520 | 6.770 | 6.430 | 6.480 | 1,393,292 | +0.00(+0.00%) |
Jan 18, 2022 | 6.550 | 6.630 | 6.410 | 6.480 | 346,579 | -0.11(-1.67%) |
Jan 17, 2022 | 6.760 | 6.800 | 6.500 | 6.590 | 249,273 | -0.22(-3.23%) |
Jan 14, 2022 | 6.720 | 6.830 | 6.700 | 6.810 | 165,343 | +0.01(+0.15%) |
Jan 13, 2022 | 6.950 | 7.010 | 6.690 | 6.800 | 454,274 | -0.15(-2.16%) |
Jan 12, 2022 | 7.190 | 7.190 | 6.890 | 6.950 | 308,368 | -0.05(-0.71%) |
Jan 11, 2022 | 6.950 | 7.100 | 6.860 | 7.000 | 328,016 | +0.05(+0.72%) |
Jan 10, 2022 | 7.160 | 7.180 | 6.890 | 6.950 | 409,242 | -0.25(-3.47%) |
Jan 07, 2022 | 7.290 | 7.350 | 7.120 | 7.200 | 278,742 | -0.10(-1.37%) |
Jan 06, 2022 | 7.360 | 7.470 | 7.250 | 7.300 | 283,884 | -0.12(-1.62%) |
Jan 05, 2022 | 7.880 | 7.880 | 7.360 | 7.420 | 500,078 | -0.46(-5.84%) |
Jan 04, 2022 | 8.260 | 8.290 | 7.810 | 7.880 | 364,739 | -0.42(-5.06%) |
Dec 31, 2021 | 8.300 | 8.300 | 8.300 | 0 | -0.08(-0.95%) | |
Dec 30, 2021 | 7.750 | 8.580 | 7.740 | 8.380 | 533,518 | +0.62(+7.99%) |
Dec 29, 2021 | 7.570 | 7.920 | 7.550 | 7.760 | 510,854 | +0.05(+0.65%) |
Dec 24, 2021 | 7.710 | 7.710 | 7.710 | 0 | -0.06(-0.77%) | |
Dec 23, 2021 | 7.640 | 7.780 | 7.540 | 7.770 | 317,065 | +0.14(+1.83%) |
Dec 22, 2021 | 7.860 | 7.860 | 7.500 | 7.630 | 455,168 | -0.27(-3.42%) |
Dec 21, 2021 | 7.620 | 7.900 | 7.600 | 7.900 | 361,322 | +0.29(+3.81%) |
Dec 20, 2021 | 7.710 | 7.770 | 7.450 | 7.610 | 434,039 | -0.25(-3.18%) |
Dec 17, 2021 | 7.430 | 8.110 | 7.430 | 7.860 | 3,620,911 | +0.38(+5.08%) |
Dec 16, 2021 | 7.320 | 7.640 | 7.270 | 7.480 | 633,513 | +0.23(+3.17%) |
Dec 15, 2021 | 7.320 | 7.360 | 7.170 | 7.250 | 469,960 | -0.11(-1.49%) |
Dec 14, 2021 | 7.490 | 7.490 | 7.330 | 7.360 | 400,225 | -0.17(-2.26%) |
Dec 13, 2021 | 7.750 | 7.860 | 7.510 | 7.530 | 317,445 | -0.22(-2.84%) |
Dec 10, 2021 | 7.790 | 7.850 | 7.570 | 7.750 | 321,973 | -0.05(-0.64%) |
Dec 09, 2021 | 8.170 | 8.300 | 7.740 | 7.800 | 367,068 | -0.39(-4.76%) |
Dec 08, 2021 | 8.690 | 8.760 | 8.150 | 8.190 | 472,449 | -0.51(-5.86%) |
Dec 07, 2021 | 7.610 | 8.820 | 7.610 | 8.700 | 780,653 | +1.19(+15.85%) |
Dec 06, 2021 | 7.830 | 7.860 | 7.500 | 7.510 | 913,670 | -0.41(-5.18%) |
Dec 03, 2021 | 8.060 | 8.080 | 7.860 | 7.920 | 488,624 | -0.14(-1.74%) |
Dec 02, 2021 | 7.920 | 8.090 | 7.820 | 8.060 | 549,186 | +0.14(+1.77%) |
Dec 01, 2021 | 7.900 | 8.090 | 7.820 | 7.920 | 516,620 | +0.10(+1.28%) |
Nov 30, 2021 | 8.000 | 8.090 | 7.730 | 7.820 | 816,857 | -0.19(-2.37%) |
Nov 29, 2021 | 8.460 | 8.520 | 8.010 | 8.010 | 708,667 | -0.49(-5.76%) |
Nov 26, 2021 | 8.180 | 8.870 | 8.180 | 8.500 | 446,890 | -0.04(-0.47%) |
Nov 25, 2021 | 8.230 | 8.570 | 8.180 | 8.540 | 197,360 | +0.20(+2.40%) |
Nov 24, 2021 | 8.420 | 8.640 | 8.300 | 8.340 | 274,967 | -0.08(-0.95%) |
Nov 23, 2021 | 8.210 | 8.460 | 8.080 | 8.420 | 326,098 | +0.15(+1.81%) |
Nov 22, 2021 | 8.210 | 8.470 | 8.150 | 8.270 | 401,834 | +0.03(+0.36%) |
Nov 19, 2021 | 7.750 | 8.300 | 7.720 | 8.240 | 583,540 | +0.45(+5.78%) |
Nov 18, 2021 | 8.040 | 8.130 | 7.740 | 7.790 | 1,060,900 | -0.27(-3.35%) |
Nov 17, 2021 | 9.060 | 9.090 | 8.050 | 8.060 | 1,496,288 | -1.31(-13.98%) |
Nov 16, 2021 | 9.420 | 9.510 | 9.240 | 9.370 | 267,612 | -0.08(-0.85%) |
Nov 15, 2021 | 9.590 | 9.590 | 9.340 | 9.450 | 201,211 | -0.06(-0.63%) |
Nov 12, 2021 | 9.250 | 9.540 | 9.210 | 9.510 | 261,028 | +0.24(+2.59%) |
Nov 11, 2021 | 9.050 | 9.290 | 8.980 | 9.270 | 265,529 | +0.27(+3.00%) |
Nov 10, 2021 | 9.310 | 9.000 | 379,316 | -0.30(-3.23%) | ||
Nov 09, 2021 | 9.430 | 9.510 | 9.120 | 9.300 | 288,445 | -0.12(-1.27%) |
Nov 08, 2021 | 9.040 | 9.450 | 8.990 | 9.420 | 277,648 | +0.41(+4.55%) |
Nov 05, 2021 | 9.060 | 9.370 | 8.990 | 9.010 | 267,689 | -0.09(-0.99%) |
Nov 04, 2021 | 9.170 | 9.170 | 8.990 | 9.100 | 201,570 | +0.00(+0.00%) |
Nov 03, 2021 | 8.750 | 9.140 | 8.710 | 9.100 | 413,080 | +0.34(+3.88%) |
Nov 02, 2021 | 9.000 | 9.020 | 8.710 | 8.760 | 276,919 | -0.23(-2.56%) |