Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.130 | 5.420 | 5.110 | 5.280 | 42,626 | +0.18(+3.53%) |
Jan 28, 2022 | 5.050 | 5.140 | 5.050 | 5.100 | 23,135 | +0.06(+1.19%) |
Jan 27, 2022 | 5.370 | 5.370 | 5.000 | 5.040 | 12,057 | -0.24(-4.45%) |
Jan 26, 2022 | 5.370 | 5.390 | 5.150 | 5.275 | 16,702 | +0.03(+0.48%) |
Jan 25, 2022 | 5.100 | 5.460 | 5.100 | 5.250 | 25,886 | +0.02(+0.38%) |
Jan 24, 2022 | 4.980 | 5.380 | 4.703 | 5.230 | 52,362 | +0.17(+3.36%) |
Jan 21, 2022 | 5.090 | 5.120 | 4.710 | 5.060 | 66,414 | -0.01(-0.20%) |
Jan 20, 2022 | 5.300 | 5.500 | 5.000 | 5.070 | 43,274 | -0.33(-6.11%) |
Jan 19, 2022 | 5.675 | 5.675 | 5.300 | 5.400 | 23,026 | -0.07(-1.28%) |
Jan 18, 2022 | 5.600 | 5.640 | 5.410 | 5.470 | 60,959 | -0.11(-1.97%) |
Jan 14, 2022 | 5.580 | 0 | -0.34(-5.74%) | |||
Jan 13, 2022 | 6.190 | 6.377 | 5.770 | 5.920 | 17,526 | -0.23(-3.74%) |
Jan 12, 2022 | 6.090 | 6.450 | 6.060 | 6.150 | 66,437 | +0.54(+9.63%) |
Jan 11, 2022 | 5.500 | 5.890 | 5.490 | 5.610 | 17,466 | +0.11(+2.00%) |
Jan 10, 2022 | 5.690 | 5.890 | 5.410 | 5.500 | 51,358 | -0.27(-4.68%) |
Jan 07, 2022 | 5.800 | 5.850 | 5.690 | 5.770 | 15,803 | -0.15(-2.53%) |
Jan 06, 2022 | 5.780 | 6.000 | 5.600 | 5.920 | 24,375 | +0.11(+1.89%) |
Jan 05, 2022 | 6.110 | 6.110 | 5.800 | 5.810 | 40,002 | -0.30(-4.91%) |
Jan 04, 2022 | 6.380 | 6.428 | 6.110 | 6.110 | 21,124 | -0.31(-4.83%) |
Jan 03, 2022 | 6.175 | 6.480 | 6.175 | 6.420 | 7,071 | +0.31(+5.07%) |
Dec 31, 2021 | 6.160 | 6.230 | 6.100 | 6.110 | 8,687 | -0.10(-1.61%) |
Dec 30, 2021 | 6.080 | 6.250 | 6.000 | 6.210 | 17,931 | +0.19(+3.16%) |
Dec 29, 2021 | 6.120 | 6.190 | 5.990 | 6.020 | 23,687 | -0.15(-2.43%) |
Dec 28, 2021 | 6.170 | 6.250 | 6.000 | 6.170 | 28,142 | +0.06(+0.98%) |
Dec 27, 2021 | 6.170 | 6.300 | 5.970 | 6.110 | 29,631 | -0.11(-1.77%) |
Dec 23, 2021 | 5.930 | 6.335 | 5.930 | 6.220 | 9,653 | +0.36(+6.14%) |
Dec 22, 2021 | 5.520 | 5.920 | 5.520 | 5.860 | 51,186 | +0.24(+4.27%) |
Dec 21, 2021 | 5.570 | 5.700 | 5.400 | 5.620 | 83,527 | -0.04(-0.71%) |
Dec 20, 2021 | 5.780 | 5.800 | 5.520 | 5.660 | 65,388 | -0.14(-2.41%) |
Dec 17, 2021 | 6.000 | 6.120 | 5.720 | 5.800 | 34,436 | -0.28(-4.61%) |
Dec 16, 2021 | 5.910 | 6.180 | 5.900 | 6.080 | 13,378 | +0.16(+2.70%) |
Dec 15, 2021 | 6.050 | 6.040 | 5.750 | 5.920 | 54,542 | -0.19(-3.11%) |
Dec 14, 2021 | 6.170 | 6.230 | 6.050 | 6.110 | 6,855 | -0.08(-1.29%) |
Dec 13, 2021 | 6.250 | 6.380 | 6.011 | 6.190 | 24,343 | -0.11(-1.75%) |
Dec 10, 2021 | 6.550 | 6.680 | 6.230 | 6.300 | 34,627 | -0.12(-1.87%) |
Dec 09, 2021 | 6.270 | 6.550 | 6.250 | 6.420 | 24,757 | +0.12(+1.90%) |
Dec 08, 2021 | 6.230 | 6.380 | 6.100 | 6.300 | 48,308 | -0.06(-0.94%) |
Dec 07, 2021 | 6.070 | 6.450 | 5.995 | 6.360 | 22,075 | +0.33(+5.47%) |
Dec 06, 2021 | 6.030 | 6.239 | 5.900 | 6.030 | 44,196 | +0.08(+1.34%) |
Dec 03, 2021 | 6.230 | 6.408 | 5.940 | 5.950 | 41,914 | -0.16(-2.62%) |
Dec 02, 2021 | 6.080 | 6.250 | 5.880 | 6.110 | 54,598 | +0.15(+2.52%) |
Dec 01, 2021 | 6.500 | 6.500 | 5.880 | 5.960 | 80,127 | -0.29(-4.64%) |
Nov 30, 2021 | 6.350 | 6.540 | 5.990 | 6.250 | 50,819 | -0.07(-1.11%) |
Nov 29, 2021 | 6.520 | 6.525 | 6.264 | 6.320 | 67,356 | -0.20(-3.07%) |
Nov 26, 2021 | 6.600 | 6.600 | 6.300 | 6.520 | 69,823 | -0.12(-1.81%) |
Nov 24, 2021 | 6.710 | 6.840 | 6.650 | 6.640 | 104,204 | -0.20(-2.92%) |
Nov 23, 2021 | 7.050 | 7.069 | 6.651 | 6.840 | 98,314 | -0.21(-2.98%) |
Nov 22, 2021 | 7.600 | 7.630 | 7.050 | 7.050 | 129,646 | -0.59(-7.72%) |
Nov 19, 2021 | 7.410 | 7.740 | 7.295 | 7.640 | 75,325 | +0.23(+3.10%) |
Nov 18, 2021 | 7.510 | 7.500 | 7.400 | 7.410 | 101,988 | -0.18(-2.37%) |
Nov 17, 2021 | 7.570 | 7.690 | 7.420 | 7.590 | 34,427 | +0.02(+0.26%) |
Nov 16, 2021 | 8.000 | 8.000 | 7.475 | 7.570 | 58,170 | -0.43(-5.37%) |
Nov 15, 2021 | 8.070 | 8.292 | 7.600 | 8.000 | 96,481 | -0.04(-0.50%) |
Nov 12, 2021 | 9.000 | 9.000 | 7.700 | 8.040 | 215,685 | -0.96(-10.67%) |
Nov 11, 2021 | 9.010 | 9.180 | 8.950 | 9.000 | 68,574 | +0.12(+1.35%) |
Nov 10, 2021 | 8.920 | 8.880 | 91,240 | -0.07(-0.78%) | ||
Nov 09, 2021 | 9.120 | 9.200 | 8.780 | 8.950 | 100,098 | -0.08(-0.89%) |
Nov 08, 2021 | 9.420 | 9.459 | 8.950 | 9.030 | 70,811 | -0.34(-3.63%) |
Nov 05, 2021 | 8.840 | 9.440 | 8.730 | 9.370 | 105,123 | +0.64(+7.33%) |
Nov 04, 2021 | 8.650 | 8.990 | 8.650 | 8.730 | 57,875 | +0.04(+0.46%) |
Nov 03, 2021 | 8.130 | 8.984 | 7.950 | 8.690 | 102,890 | +0.55(+6.76%) |
Nov 02, 2021 | 8.110 | 8.140 | 7.910 | 8.140 | 62,962 | +0.03(+0.37%) |