Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.767 | 6.009 | 171,967 | +0.24(+4.19%) | ||
Jan 28, 2022 | 5.721 | 5.916 | 5.600 | 5.767 | 191,871 | -0.01(-0.16%) |
Jan 27, 2022 | 5.981 | 6.176 | 5.674 | 5.776 | 257,389 | -0.20(-3.42%) |
Jan 26, 2022 | 5.972 | 6.176 | 5.907 | 5.981 | 322,621 | +0.14(+2.39%) |
Jan 25, 2022 | 5.758 | 5.897 | 5.627 | 5.841 | 304,729 | +0.01(+0.16%) |
Jan 24, 2022 | 5.730 | 5.869 | 5.516 | 5.832 | 391,857 | -0.06(-0.95%) |
Jan 21, 2022 | 5.860 | 6.037 | 5.646 | 5.888 | 381,550 | -0.12(-2.01%) |
Jan 20, 2022 | 6.037 | 6.333 | 5.981 | 6.009 | 231,537 | +0.02(+0.31%) |
Jan 19, 2022 | 6.279 | 6.344 | 5.981 | 5.990 | 237,551 | -0.30(-4.73%) |
Jan 18, 2022 | 6.455 | 6.525 | 6.223 | 6.288 | 401,362 | -0.15(-2.31%) |
Jan 14, 2022 | 6.437 | 0 | -0.30(-4.42%) | |||
Jan 13, 2022 | 6.837 | 6.893 | 6.679 | 6.734 | 220,654 | -0.04(-0.55%) |
Jan 12, 2022 | 6.818 | 6.976 | 6.762 | 6.772 | 367,334 | +0.03(+0.41%) |
Jan 11, 2022 | 6.409 | 6.799 | 6.372 | 6.744 | 323,999 | +0.16(+2.40%) |
Jan 10, 2022 | 6.669 | 6.669 | 6.427 | 6.586 | 364,440 | -0.13(-1.94%) |
Jan 07, 2022 | 7.134 | 7.134 | 6.706 | 6.716 | 260,904 | -0.40(-5.62%) |
Jan 06, 2022 | 6.930 | 7.218 | 6.855 | 7.116 | 289,325 | +0.20(+2.96%) |
Jan 05, 2022 | 7.051 | 7.162 | 6.818 | 6.911 | 357,323 | -0.18(-2.49%) |
Jan 04, 2022 | 7.246 | 7.315 | 7.041 | 7.088 | 477,993 | -0.15(-2.06%) |
Jan 03, 2022 | 7.069 | 7.330 | 7.046 | 7.237 | 275,608 | +0.15(+2.10%) |
Dec 31, 2021 | 7.116 | 7.162 | 7.032 | 7.088 | 216,487 | -0.02(-0.26%) |
Dec 30, 2021 | 7.172 | 7.218 | 6.967 | 7.106 | 216,780 | -0.02(-0.26%) |
Dec 29, 2021 | 7.069 | 7.181 | 6.948 | 7.125 | 194,048 | +0.02(+0.26%) |
Dec 28, 2021 | 7.339 | 7.339 | 7.023 | 7.106 | 199,878 | -0.04(-0.52%) |
Dec 27, 2021 | 7.106 | 7.212 | 7.041 | 7.144 | 343,537 | +0.00(+0.00%) |
Dec 23, 2021 | 7.013 | 7.255 | 6.976 | 7.144 | 263,724 | +0.15(+2.13%) |
Dec 22, 2021 | 6.930 | 7.088 | 6.930 | 6.995 | 173,541 | +0.08(+1.21%) |
Dec 21, 2021 | 6.790 | 6.958 | 6.725 | 6.911 | 289,118 | +0.27(+4.06%) |
Dec 20, 2021 | 6.679 | 6.827 | 6.400 | 6.641 | 903,123 | -0.22(-3.25%) |
Dec 17, 2021 | 7.106 | 7.172 | 6.716 | 6.865 | 635,987 | -0.35(-4.90%) |
Dec 16, 2021 | 7.832 | 7.832 | 7.190 | 7.218 | 374,183 | -0.33(-4.43%) |
Dec 15, 2021 | 8.037 | 8.130 | 7.488 | 7.553 | 662,527 | -0.37(-4.69%) |
Dec 14, 2021 | 7.441 | 8.065 | 7.441 | 7.925 | 1,234,044 | +0.45(+5.97%) |
Dec 13, 2021 | 7.692 | 7.702 | 7.446 | 7.479 | 340,507 | -0.03(-0.37%) |
Dec 10, 2021 | 7.627 | 7.665 | 7.395 | 7.506 | 171,656 | +0.00(+0.00%) |
Dec 09, 2021 | 7.497 | 7.691 | 7.479 | 7.506 | 206,851 | +0.02(+0.25%) |
Dec 08, 2021 | 7.432 | 7.776 | 7.423 | 7.488 | 384,332 | +0.04(+0.50%) |
Dec 07, 2021 | 7.292 | 7.652 | 7.265 | 7.451 | 330,024 | +0.33(+4.71%) |
Dec 06, 2021 | 7.386 | 7.423 | 7.088 | 7.116 | 210,094 | -0.23(-3.16%) |
Dec 03, 2021 | 7.599 | 7.683 | 7.227 | 7.348 | 262,850 | -0.19(-2.47%) |
Dec 02, 2021 | 7.088 | 7.590 | 7.051 | 7.534 | 615,453 | +0.32(+4.38%) |
Dec 01, 2021 | 7.718 | 7.931 | 6.996 | 7.218 | 867,794 | -0.43(-5.58%) |
Nov 30, 2021 | 7.783 | 7.853 | 7.468 | 7.644 | 299,933 | -0.08(-1.08%) |
Nov 29, 2021 | 7.830 | 7.922 | 7.681 | 7.728 | 304,712 | +0.04(+0.48%) |
Nov 26, 2021 | 7.913 | 7.913 | 7.579 | 7.691 | 186,503 | -0.29(-3.60%) |
Nov 24, 2021 | 7.959 | 8.080 | 7.793 | 7.978 | 242,524 | -0.06(-0.69%) |
Nov 23, 2021 | 8.441 | 8.637 | 7.904 | 8.033 | 507,744 | -0.67(-7.67%) |
Nov 22, 2021 | 8.849 | 8.969 | 8.645 | 8.701 | 434,979 | -0.11(-1.26%) |
Nov 19, 2021 | 8.664 | 8.960 | 8.645 | 8.812 | 338,636 | +0.17(+1.93%) |
Nov 18, 2021 | 8.691 | 8.654 | 8.599 | 8.645 | 300,223 | +0.03(+0.32%) |
Nov 17, 2021 | 8.460 | 8.617 | 8.423 | 8.617 | 279,115 | +0.12(+1.42%) |
Nov 16, 2021 | 8.348 | 8.571 | 8.215 | 8.497 | 285,154 | +0.12(+1.44%) |
Nov 15, 2021 | 8.877 | 8.895 | 8.302 | 8.376 | 698,185 | -0.48(-5.44%) |
Nov 12, 2021 | 8.710 | 8.932 | 8.626 | 8.858 | 325,222 | +0.06(+0.63%) |
Nov 11, 2021 | 8.654 | 8.988 | 8.552 | 8.803 | 593,041 | +0.20(+2.37%) |
Nov 10, 2021 | 8.543 | 8.599 | 617,733 | +0.01(+0.11%) | ||
Nov 09, 2021 | 8.432 | 8.784 | 8.432 | 8.589 | 376,681 | +0.20(+2.43%) |
Nov 08, 2021 | 8.432 | 8.441 | 8.163 | 8.386 | 388,266 | +0.07(+0.89%) |
Nov 05, 2021 | 7.765 | 8.432 | 7.644 | 8.311 | 686,001 | +0.60(+7.81%) |
Nov 04, 2021 | 7.598 | 7.802 | 7.533 | 7.709 | 844,873 | +0.07(+0.97%) |
Nov 03, 2021 | 7.246 | 7.644 | 7.200 | 7.635 | 298,872 | +0.44(+6.05%) |
Nov 02, 2021 | 7.431 | 7.478 | 7.200 | 7.200 | 281,843 | -0.23(-3.12%) |