Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.790 | 5.790 | 5.260 | 5.260 | 2,609 | -0.18(-3.31%) |
Jan 28, 2022 | 5.740 | 5.740 | 5.259 | 5.440 | 5,970 | -0.30(-5.23%) |
Jan 27, 2022 | 5.500 | 5.900 | 5.300 | 5.740 | 45,057 | +0.16(+2.87%) |
Jan 26, 2022 | 5.650 | 5.580 | 5.580 | 5.580 | 845 | +0.45(+8.84%) |
Jan 25, 2022 | 5.140 | 5.476 | 4.950 | 5.127 | 4,415 | -0.00(-0.06%) |
Jan 24, 2022 | 5.000 | 5.130 | 4.650 | 5.130 | 12,929 | -0.02(-0.39%) |
Jan 21, 2022 | 5.290 | 5.425 | 5.000 | 5.150 | 28,610 | -0.45(-8.04%) |
Jan 20, 2022 | 5.648 | 5.648 | 5.600 | 5.600 | 451 | +0.21(+3.90%) |
Jan 19, 2022 | 5.770 | 5.770 | 5.300 | 5.390 | 4,681 | -0.24(-4.26%) |
Jan 18, 2022 | 5.835 | 5.886 | 5.630 | 5.630 | 2,101 | -0.46(-7.62%) |
Jan 14, 2022 | 6.094 | 0 | +0.49(+8.83%) | |||
Jan 13, 2022 | 5.460 | 5.600 | 5.460 | 5.600 | 2,654 | +0.13(+2.38%) |
Jan 12, 2022 | 5.470 | 5.470 | 5.470 | 5.470 | 158 | +0.09(+1.67%) |
Jan 11, 2022 | 5.450 | 5.460 | 5.160 | 5.380 | 4,542 | +0.03(+0.56%) |
Jan 10, 2022 | 5.250 | 5.355 | 5.250 | 5.350 | 3,777 | +0.33(+6.57%) |
Jan 07, 2022 | 5.050 | 5.538 | 5.020 | 5.020 | 1,062 | -0.36(-6.69%) |
Jan 06, 2022 | 5.265 | 5.597 | 5.000 | 5.380 | 6,471 | +0.26(+5.08%) |
Jan 05, 2022 | 5.010 | 5.185 | 5.010 | 5.120 | 3,463 | -0.08(-1.54%) |
Jan 04, 2022 | 5.138 | 5.450 | 5.138 | 5.200 | 2,725 | +0.10(+1.96%) |
Jan 03, 2022 | 5.120 | 5.120 | 5.000 | 5.100 | 3,684 | -0.03(-0.58%) |
Dec 31, 2021 | 5.385 | 5.600 | 5.010 | 5.130 | 17,380 | -0.29(-5.35%) |
Dec 30, 2021 | 5.940 | 6.090 | 5.420 | 5.420 | 15,989 | -0.67(-11.07%) |
Dec 29, 2021 | 6.095 | 6.095 | 6.095 | 6.095 | 428 | -0.07(-1.06%) |
Dec 28, 2021 | 6.100 | 6.400 | 6.040 | 6.160 | 10,224 | -0.03(-0.48%) |
Dec 27, 2021 | 6.090 | 6.190 | 6.027 | 6.190 | 3,200 | -0.20(-3.13%) |
Dec 23, 2021 | 6.190 | 6.500 | 5.845 | 6.390 | 19,766 | +0.54(+9.23%) |
Dec 22, 2021 | 5.790 | 5.850 | 5.750 | 5.850 | 2,775 | -0.02(-0.34%) |
Dec 21, 2021 | 6.276 | 6.297 | 5.690 | 5.870 | 3,333 | +0.37(+6.73%) |
Dec 20, 2021 | 5.910 | 6.235 | 5.500 | 5.500 | 7,394 | -0.38(-6.46%) |
Dec 17, 2021 | 5.745 | 5.900 | 5.745 | 5.880 | 2,997 | -0.08(-1.40%) |
Dec 16, 2021 | 6.300 | 6.399 | 5.884 | 5.964 | 11,187 | -0.36(-5.64%) |
Dec 15, 2021 | 5.810 | 6.330 | 5.710 | 6.320 | 25,240 | +0.51(+8.78%) |
Dec 14, 2021 | 5.380 | 5.820 | 5.250 | 5.810 | 13,182 | +0.51(+9.62%) |
Dec 13, 2021 | 4.900 | 5.475 | 4.900 | 5.300 | 8,869 | +0.40(+8.16%) |
Dec 10, 2021 | 5.500 | 5.500 | 4.875 | 4.900 | 8,784 | -0.09(-1.80%) |
Dec 09, 2021 | 4.270 | 5.250 | 4.260 | 4.990 | 21,180 | +0.66(+15.24%) |
Dec 08, 2021 | 4.260 | 4.353 | 4.250 | 4.330 | 20,178 | -0.02(-0.46%) |
Dec 07, 2021 | 4.350 | 4.435 | 4.250 | 4.350 | 13,737 | +0.00(+0.00%) |
Dec 06, 2021 | 4.270 | 4.350 | 4.170 | 4.350 | 13,033 | +0.11(+2.59%) |
Dec 03, 2021 | 4.300 | 4.300 | 4.195 | 4.240 | 6,683 | -0.11(-2.53%) |
Dec 02, 2021 | 4.540 | 4.540 | 4.300 | 4.350 | 21,433 | -0.37(-7.84%) |
Dec 01, 2021 | 4.770 | 4.910 | 4.720 | 4.720 | 14,632 | +0.04(+0.86%) |
Nov 30, 2021 | 5.080 | 5.080 | 5.000 | 4.680 | 22,317 | -0.39(-7.66%) |
Nov 29, 2021 | 5.270 | 5.270 | 5.068 | 5.068 | 6,612 | -0.14(-2.73%) |
Nov 26, 2021 | 5.320 | 5.450 | 5.100 | 5.210 | 7,049 | -0.05(-0.95%) |
Nov 24, 2021 | 5.150 | 5.430 | 5.150 | 5.260 | 4,658 | +0.07(+1.35%) |
Nov 23, 2021 | 5.530 | 5.720 | 5.130 | 5.190 | 11,145 | -0.51(-9.03%) |
Nov 22, 2021 | 6.270 | 6.415 | 5.630 | 5.705 | 17,958 | -0.30(-5.07%) |
Nov 19, 2021 | 5.810 | 6.165 | 5.770 | 6.010 | 4,619 | -0.38(-5.97%) |
Nov 18, 2021 | 6.970 | 6.560 | 6.391 | 6.392 | 7,833 | -0.57(-8.23%) |
Nov 17, 2021 | 7.280 | 7.280 | 6.728 | 6.965 | 8,280 | -0.05(-0.78%) |
Nov 16, 2021 | 6.610 | 7.020 | 6.200 | 7.020 | 19,154 | +0.14(+2.11%) |
Nov 15, 2021 | 6.510 | 6.900 | 6.190 | 6.875 | 39,192 | +0.38(+5.77%) |
Nov 12, 2021 | 6.280 | 6.577 | 6.110 | 6.500 | 23,171 | +0.10(+1.58%) |
Nov 11, 2021 | 6.220 | 6.535 | 6.190 | 6.399 | 25,959 | -0.19(-2.90%) |
Nov 10, 2021 | 6.320 | 6.590 | 8,772 | +0.18(+2.81%) | ||
Nov 09, 2021 | 6.500 | 7.290 | 6.350 | 6.410 | 70,323 | +0.24(+3.89%) |
Nov 08, 2021 | 5.120 | 6.250 | 5.120 | 6.170 | 62,885 | +1.07(+20.98%) |
Nov 05, 2021 | 5.190 | 5.190 | 5.100 | 5.100 | 6,001 | -0.11(-2.20%) |
Nov 04, 2021 | 5.360 | 5.360 | 5.205 | 5.215 | 5,786 | -0.21(-3.79%) |
Nov 03, 2021 | 5.530 | 5.811 | 5.415 | 5.420 | 9,850 | +0.04(+0.74%) |
Nov 02, 2021 | 5.400 | 5.491 | 5.300 | 5.380 | 9,255 | +0.02(+0.47%) |