Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.650 | 6.005 | 6.000 | 513,389 | +0.37(+6.57%) | |
Jan 28, 2022 | 5.360 | 5.660 | 5.110 | 5.630 | 866,708 | +0.27(+5.04%) |
Jan 27, 2022 | 5.420 | 5.699 | 5.200 | 5.360 | 718,448 | +0.02(+0.37%) |
Jan 26, 2022 | 5.450 | 5.750 | 5.290 | 5.340 | 1,089,271 | -0.06(-1.11%) |
Jan 25, 2022 | 5.010 | 5.435 | 4.843 | 5.400 | 1,306,472 | +0.33(+6.51%) |
Jan 24, 2022 | 5.020 | 5.180 | 4.650 | 5.070 | 982,927 | -0.23(-4.34%) |
Jan 21, 2022 | 5.240 | 5.530 | 5.240 | 5.300 | 758,809 | -0.05(-0.93%) |
Jan 20, 2022 | 5.190 | 5.560 | 5.140 | 5.350 | 837,085 | +0.19(+3.68%) |
Jan 19, 2022 | 5.180 | 5.280 | 5.021 | 5.160 | 725,044 | -0.02(-0.39%) |
Jan 18, 2022 | 5.550 | 5.590 | 5.170 | 5.180 | 706,382 | -0.59(-10.23%) |
Jan 14, 2022 | 5.770 | 0 | -0.03(-0.52%) | |||
Jan 13, 2022 | 6.180 | 6.230 | 5.680 | 5.800 | 943,589 | -0.31(-5.07%) |
Jan 12, 2022 | 6.280 | 6.300 | 5.990 | 6.110 | 707,104 | -0.17(-2.71%) |
Jan 11, 2022 | 6.300 | 6.560 | 6.235 | 6.280 | 361,525 | -0.02(-0.32%) |
Jan 10, 2022 | 6.240 | 6.300 | 5.990 | 6.300 | 440,921 | +0.03(+0.48%) |
Jan 07, 2022 | 6.240 | 6.378 | 6.180 | 6.270 | 332,731 | +0.01(+0.16%) |
Jan 06, 2022 | 6.260 | 6.505 | 6.020 | 6.260 | 514,023 | -0.01(-0.16%) |
Jan 05, 2022 | 6.790 | 6.890 | 6.260 | 6.270 | 652,864 | -0.63(-9.13%) |
Jan 04, 2022 | 7.000 | 7.130 | 6.805 | 6.900 | 679,710 | -0.06(-0.90%) |
Jan 03, 2022 | 6.550 | 7.000 | 6.430 | 6.963 | 545,002 | +0.53(+8.28%) |
Dec 31, 2021 | 6.620 | 6.749 | 6.310 | 6.430 | 1,403,607 | -0.21(-3.16%) |
Dec 30, 2021 | 6.830 | 7.020 | 6.600 | 6.640 | 807,661 | -0.11(-1.63%) |
Dec 29, 2021 | 6.810 | 6.870 | 6.600 | 6.750 | 782,528 | -0.14(-2.03%) |
Dec 28, 2021 | 7.240 | 7.400 | 6.880 | 6.890 | 795,837 | -0.39(-5.36%) |
Dec 27, 2021 | 7.590 | 7.634 | 7.180 | 7.280 | 840,100 | -0.36(-4.71%) |
Dec 23, 2021 | 7.510 | 7.810 | 7.510 | 7.640 | 528,476 | +0.11(+1.46%) |
Dec 22, 2021 | 7.350 | 7.630 | 7.230 | 7.530 | 397,851 | +0.15(+2.03%) |
Dec 21, 2021 | 7.820 | 7.930 | 7.280 | 7.380 | 798,792 | -0.36(-4.65%) |
Dec 20, 2021 | 7.160 | 7.810 | 7.070 | 7.740 | 661,077 | +0.41(+5.59%) |
Dec 17, 2021 | 6.990 | 7.470 | 6.880 | 7.330 | 1,463,746 | +0.27(+3.82%) |
Dec 16, 2021 | 7.350 | 7.350 | 6.890 | 7.060 | 766,978 | -0.24(-3.29%) |
Dec 15, 2021 | 7.010 | 7.330 | 6.839 | 7.300 | 1,043,926 | +0.20(+2.82%) |
Dec 14, 2021 | 7.100 | 7.340 | 6.950 | 7.100 | 747,981 | -0.26(-3.53%) |
Dec 13, 2021 | 7.480 | 7.580 | 7.030 | 7.360 | 848,597 | -0.21(-2.77%) |
Dec 10, 2021 | 7.660 | 7.970 | 7.570 | 7.570 | 517,700 | -0.36(-4.54%) |
Dec 09, 2021 | 8.000 | 8.330 | 7.820 | 7.930 | 655,295 | -0.21(-2.58%) |
Dec 08, 2021 | 7.420 | 8.330 | 7.361 | 8.140 | 960,597 | +0.51(+6.69%) |
Dec 07, 2021 | 6.840 | 7.830 | 6.840 | 7.629 | 1,307,651 | +0.78(+11.34%) |
Dec 06, 2021 | 6.720 | 7.120 | 6.580 | 6.852 | 881,087 | -0.02(-0.26%) |
Dec 03, 2021 | 7.140 | 7.200 | 6.450 | 6.870 | 2,424,392 | -0.45(-6.15%) |
Dec 02, 2021 | 8.340 | 8.450 | 6.780 | 7.320 | 18,313,928 | +0.50(+7.33%) |
Dec 01, 2021 | 7.340 | 7.410 | 6.760 | 6.820 | 573,880 | -0.38(-5.28%) |
Nov 30, 2021 | 7.030 | 7.200 | 6.750 | 7.200 | 1,043,189 | +0.13(+1.84%) |
Nov 29, 2021 | 7.550 | 7.594 | 7.040 | 7.070 | 558,896 | -0.36(-4.85%) |
Nov 26, 2021 | 7.253 | 7.680 | 7.253 | 7.430 | 380,378 | -0.37(-4.74%) |
Nov 24, 2021 | 7.620 | 7.880 | 7.520 | 7.800 | 324,463 | +0.10(+1.30%) |
Nov 23, 2021 | 7.440 | 7.750 | 7.190 | 7.700 | 585,538 | +0.14(+1.83%) |
Nov 22, 2021 | 7.870 | 7.975 | 7.500 | 7.562 | 595,958 | -0.32(-4.04%) |
Nov 19, 2021 | 7.710 | 8.110 | 7.630 | 7.880 | 529,782 | +0.12(+1.55%) |
Nov 18, 2021 | 7.820 | 7.790 | 7.700 | 7.760 | 519,191 | -0.10(-1.27%) |
Nov 17, 2021 | 8.110 | 8.240 | 7.780 | 7.860 | 579,213 | -0.38(-4.61%) |
Nov 16, 2021 | 8.090 | 8.370 | 7.935 | 8.240 | 742,736 | -0.05(-0.60%) |
Nov 15, 2021 | 8.290 | 8.600 | 8.110 | 8.290 | 705,927 | +0.08(+0.97%) |
Nov 12, 2021 | 8.300 | 8.432 | 7.950 | 8.210 | 599,645 | +0.02(+0.24%) |
Nov 11, 2021 | 7.970 | 8.230 | 7.780 | 8.190 | 709,150 | +0.16(+1.99%) |
Nov 10, 2021 | 7.800 | 8.030 | 2,195,601 | +0.78(+10.76%) | ||
Nov 09, 2021 | 7.430 | 7.510 | 7.230 | 7.250 | 750,422 | -0.21(-2.82%) |
Nov 08, 2021 | 7.480 | 7.800 | 7.220 | 7.460 | 728,424 | -0.09(-1.19%) |
Nov 05, 2021 | 7.470 | 7.890 | 7.338 | 7.550 | 957,714 | +0.04(+0.53%) |
Nov 04, 2021 | 7.530 | 7.620 | 7.335 | 7.510 | 584,054 | +0.06(+0.81%) |
Nov 03, 2021 | 6.970 | 7.480 | 6.761 | 7.450 | 922,518 | +0.50(+7.19%) |
Nov 02, 2021 | 6.850 | 7.040 | 6.660 | 6.950 | 523,009 | +0.07(+1.02%) |