Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.211 | 5.501 | 5.501 | 438,544 | +0.25(+4.66%) | |
Jan 28, 2022 | 5.057 | 5.247 | 4.993 | 5.256 | 336,779 | +0.18(+3.58%) |
Jan 27, 2022 | 5.138 | 5.265 | 5.002 | 5.075 | 337,212 | -0.03(-0.53%) |
Jan 26, 2022 | 5.365 | 5.393 | 5.057 | 5.102 | 428,372 | -0.14(-2.60%) |
Jan 25, 2022 | 5.166 | 5.343 | 5.129 | 5.238 | 341,157 | +0.02(+0.35%) |
Jan 24, 2022 | 4.984 | 5.247 | 4.830 | 5.220 | 744,950 | +0.10(+1.95%) |
Jan 21, 2022 | 5.075 | 5.184 | 4.902 | 5.120 | 642,290 | -0.01(-0.18%) |
Jan 20, 2022 | 5.329 | 5.474 | 5.111 | 5.129 | 395,491 | -0.25(-4.56%) |
Jan 19, 2022 | 5.429 | 5.483 | 5.370 | 5.374 | 383,248 | -0.05(-0.84%) |
Jan 18, 2022 | 5.592 | 5.610 | 5.402 | 5.420 | 565,007 | -0.25(-4.48%) |
Jan 14, 2022 | 5.674 | 0 | -0.09(-1.57%) | |||
Jan 13, 2022 | 5.701 | 5.810 | 5.683 | 5.765 | 428,459 | +0.05(+0.95%) |
Jan 12, 2022 | 5.674 | 5.778 | 5.574 | 5.710 | 528,074 | +0.06(+1.13%) |
Jan 11, 2022 | 5.656 | 5.733 | 5.592 | 5.647 | 349,030 | -0.04(-0.64%) |
Jan 10, 2022 | 5.692 | 5.701 | 5.551 | 5.683 | 351,813 | -0.05(-0.79%) |
Jan 07, 2022 | 5.856 | 5.955 | 5.715 | 5.728 | 310,481 | -0.13(-2.17%) |
Jan 06, 2022 | 5.656 | 5.892 | 5.565 | 5.856 | 693,303 | +0.19(+3.37%) |
Jan 05, 2022 | 5.955 | 6.018 | 5.656 | 5.665 | 552,302 | -0.31(-5.17%) |
Jan 04, 2022 | 6.300 | 6.309 | 5.928 | 5.974 | 387,173 | -0.24(-3.80%) |
Jan 03, 2022 | 6.201 | 6.355 | 6.155 | 6.210 | 514,059 | +0.05(+0.88%) |
Dec 31, 2021 | 6.201 | 6.255 | 6.128 | 6.155 | 751,952 | -0.05(-0.73%) |
Dec 30, 2021 | 6.146 | 6.364 | 6.137 | 6.201 | 355,164 | +0.07(+1.19%) |
Dec 29, 2021 | 6.246 | 6.300 | 6.101 | 6.128 | 369,680 | -0.07(-1.17%) |
Dec 28, 2021 | 6.300 | 6.446 | 6.191 | 6.201 | 360,308 | -0.15(-2.43%) |
Dec 27, 2021 | 6.337 | 6.418 | 6.191 | 6.355 | 431,295 | -0.01(-0.14%) |
Dec 23, 2021 | 6.210 | 6.414 | 6.191 | 6.364 | 279,475 | +0.15(+2.34%) |
Dec 22, 2021 | 6.101 | 6.250 | 5.997 | 6.219 | 364,669 | +0.12(+1.93%) |
Dec 21, 2021 | 5.874 | 6.101 | 5.865 | 6.101 | 410,338 | +0.29(+5.00%) |
Dec 20, 2021 | 5.865 | 5.883 | 5.638 | 5.810 | 551,065 | -0.18(-3.03%) |
Dec 17, 2021 | 5.865 | 6.101 | 5.783 | 5.992 | 731,506 | +0.13(+2.17%) |
Dec 16, 2021 | 6.037 | 6.046 | 5.837 | 5.865 | 713,890 | -0.07(-1.22%) |
Dec 15, 2021 | 5.901 | 5.955 | 5.601 | 5.937 | 1,024,235 | +0.01(+0.23%) |
Dec 14, 2021 | 6.068 | 6.105 | 5.824 | 5.924 | 1,027,188 | -0.19(-3.11%) |
Dec 13, 2021 | 6.258 | 6.349 | 6.060 | 6.114 | 877,857 | -0.23(-3.57%) |
Dec 10, 2021 | 6.593 | 6.593 | 6.267 | 6.340 | 669,416 | -0.16(-2.50%) |
Dec 09, 2021 | 6.647 | 6.683 | 6.412 | 6.502 | 595,676 | -0.20(-2.97%) |
Dec 08, 2021 | 6.629 | 6.765 | 6.548 | 6.701 | 433,955 | +0.08(+1.23%) |
Dec 07, 2021 | 6.439 | 6.729 | 6.428 | 6.620 | 473,429 | +0.28(+4.42%) |
Dec 06, 2021 | 6.493 | 6.511 | 6.285 | 6.340 | 558,827 | -0.17(-2.64%) |
Dec 03, 2021 | 6.665 | 6.697 | 6.394 | 6.511 | 447,991 | -0.16(-2.44%) |
Dec 02, 2021 | 6.493 | 6.756 | 6.349 | 6.674 | 662,542 | +0.21(+3.22%) |
Dec 01, 2021 | 6.982 | 7.108 | 6.466 | 6.466 | 1,217,456 | -0.25(-3.77%) |
Nov 30, 2021 | 6.511 | 6.828 | 6.380 | 6.719 | 2,601,786 | +0.36(+5.69%) |
Nov 29, 2021 | 6.575 | 6.575 | 6.222 | 6.358 | 921,811 | +0.01(+0.14%) |
Nov 26, 2021 | 6.484 | 6.511 | 6.205 | 6.349 | 940,711 | -0.47(-6.90%) |
Nov 24, 2021 | 6.955 | 6.955 | 6.620 | 6.819 | 556,550 | -0.19(-2.71%) |
Nov 23, 2021 | 7.126 | 7.208 | 6.937 | 7.009 | 692,472 | -0.12(-1.65%) |
Nov 22, 2021 | 7.163 | 7.330 | 7.059 | 7.126 | 777,057 | -0.02(-0.25%) |
Nov 19, 2021 | 7.262 | 7.456 | 7.099 | 7.145 | 710,140 | -0.23(-3.07%) |
Nov 18, 2021 | 7.380 | 7.380 | 7.325 | 7.371 | 862,804 | -0.04(-0.49%) |
Nov 17, 2021 | 7.416 | 7.483 | 7.181 | 7.407 | 913,793 | -0.10(-1.33%) |
Nov 16, 2021 | 7.678 | 7.741 | 7.380 | 7.506 | 647,209 | -0.20(-2.58%) |
Nov 15, 2021 | 7.696 | 7.922 | 7.551 | 7.705 | 642,539 | +0.14(+1.79%) |
Nov 12, 2021 | 7.787 | 7.850 | 7.479 | 7.570 | 739,079 | -0.12(-1.53%) |
Nov 11, 2021 | 7.687 | 7.841 | 7.570 | 7.687 | 537,260 | +0.08(+1.07%) |
Nov 10, 2021 | 7.651 | 7.606 | 1,027,545 | -0.20(-2.55%) | ||
Nov 09, 2021 | 8.365 | 8.411 | 7.733 | 7.805 | 1,192,680 | -0.52(-6.30%) |
Nov 08, 2021 | 8.139 | 8.447 | 8.103 | 8.329 | 1,095,455 | +0.22(+2.68%) |
Nov 05, 2021 | 8.013 | 8.139 | 7.687 | 8.112 | 1,360,524 | +0.13(+1.59%) |
Nov 04, 2021 | 8.040 | 8.058 | 7.588 | 7.986 | 1,010,902 | +0.10(+1.26%) |
Nov 03, 2021 | 7.687 | 7.913 | 7.479 | 7.886 | 673,401 | +0.21(+2.71%) |
Nov 02, 2021 | 7.660 | 7.733 | 7.362 | 7.678 | 858,096 | +0.02(+0.24%) |