Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.610 | 5.000 | 485,474 | +0.33(+7.07%) | ||
Jan 28, 2022 | 4.750 | 4.790 | 4.450 | 4.670 | 443,312 | +0.00(+0.00%) |
Jan 27, 2022 | 4.790 | 4.940 | 4.610 | 4.670 | 405,760 | -0.10(-2.10%) |
Jan 26, 2022 | 4.890 | 4.980 | 4.745 | 4.770 | 389,592 | -0.05(-1.04%) |
Jan 25, 2022 | 4.660 | 4.880 | 4.650 | 4.820 | 544,018 | +0.05(+1.05%) |
Jan 24, 2022 | 4.800 | 4.820 | 4.510 | 4.770 | 735,037 | -0.12(-2.45%) |
Jan 21, 2022 | 5.070 | 5.090 | 4.870 | 4.890 | 645,619 | -0.23(-4.49%) |
Jan 20, 2022 | 5.340 | 5.450 | 5.085 | 5.120 | 370,035 | -0.14(-2.66%) |
Jan 19, 2022 | 5.480 | 5.480 | 5.240 | 5.260 | 446,894 | -0.21(-3.84%) |
Jan 18, 2022 | 5.600 | 5.680 | 5.450 | 5.470 | 445,433 | -0.21(-3.70%) |
Jan 14, 2022 | 5.680 | 0 | -0.14(-2.41%) | |||
Jan 13, 2022 | 5.620 | 5.980 | 5.620 | 5.820 | 704,825 | +0.23(+4.11%) |
Jan 12, 2022 | 5.690 | 5.690 | 5.520 | 5.590 | 416,802 | -0.03(-0.53%) |
Jan 11, 2022 | 5.560 | 5.740 | 5.510 | 5.620 | 434,682 | +0.07(+1.26%) |
Jan 10, 2022 | 5.680 | 5.720 | 5.505 | 5.550 | 487,667 | -0.13(-2.29%) |
Jan 07, 2022 | 5.610 | 5.810 | 5.550 | 5.680 | 534,728 | -0.11(-1.90%) |
Jan 06, 2022 | 5.890 | 5.970 | 5.730 | 5.790 | 417,332 | -0.06(-1.03%) |
Jan 05, 2022 | 6.000 | 6.150 | 5.800 | 5.850 | 585,767 | -0.08(-1.35%) |
Jan 04, 2022 | 5.870 | 6.170 | 5.870 | 5.930 | 626,590 | +0.10(+1.72%) |
Jan 03, 2022 | 5.700 | 5.920 | 5.600 | 5.830 | 647,325 | +0.23(+4.11%) |
Dec 31, 2021 | 5.630 | 5.730 | 5.570 | 5.600 | 422,543 | -0.04(-0.71%) |
Dec 30, 2021 | 5.570 | 5.810 | 5.570 | 5.640 | 514,438 | +0.01(+0.18%) |
Dec 29, 2021 | 5.820 | 5.850 | 5.570 | 5.630 | 639,476 | -0.24(-4.09%) |
Dec 28, 2021 | 5.630 | 5.970 | 5.600 | 5.870 | 773,695 | +0.24(+4.26%) |
Dec 27, 2021 | 5.580 | 5.750 | 5.500 | 5.630 | 680,092 | -0.13(-2.26%) |
Dec 23, 2021 | 5.760 | 5.820 | 5.700 | 5.760 | 338,461 | +0.06(+1.05%) |
Dec 22, 2021 | 5.560 | 5.795 | 5.450 | 5.700 | 693,012 | +0.15(+2.70%) |
Dec 21, 2021 | 5.380 | 5.645 | 5.370 | 5.550 | 1,059,799 | +0.21(+3.93%) |
Dec 20, 2021 | 5.420 | 5.420 | 5.155 | 5.340 | 1,277,671 | -0.19(-3.44%) |
Dec 17, 2021 | 5.500 | 5.750 | 5.420 | 5.530 | 962,631 | +0.02(+0.36%) |
Dec 16, 2021 | 5.710 | 5.750 | 5.340 | 5.510 | 957,808 | -0.09(-1.61%) |
Dec 15, 2021 | 5.630 | 5.630 | 5.424 | 5.600 | 721,216 | -0.04(-0.71%) |
Dec 14, 2021 | 5.560 | 5.840 | 5.560 | 5.640 | 1,050,801 | -0.15(-2.51%) |
Dec 13, 2021 | 5.870 | 6.000 | 5.450 | 5.785 | 1,377,889 | +0.06(+1.13%) |
Dec 10, 2021 | 6.170 | 6.350 | 5.310 | 5.720 | 5,434,073 | -1.36(-19.21%) |
Dec 09, 2021 | 7.090 | 7.185 | 6.970 | 7.080 | 394,250 | -0.17(-2.34%) |
Dec 08, 2021 | 7.110 | 7.380 | 7.020 | 7.250 | 320,769 | +0.20(+2.84%) |
Dec 07, 2021 | 7.290 | 7.341 | 7.040 | 7.050 | 273,747 | -0.03(-0.42%) |
Dec 06, 2021 | 7.000 | 7.340 | 6.930 | 7.080 | 568,821 | +0.26(+3.81%) |
Dec 03, 2021 | 7.130 | 7.130 | 6.730 | 6.820 | 377,665 | -0.28(-3.94%) |
Dec 02, 2021 | 6.830 | 7.130 | 6.770 | 7.100 | 600,687 | +0.38(+5.65%) |
Dec 01, 2021 | 7.330 | 7.470 | 6.692 | 6.720 | 599,773 | -0.34(-4.82%) |
Nov 30, 2021 | 7.040 | 7.110 | 6.820 | 7.060 | 782,182 | -0.10(-1.40%) |
Nov 29, 2021 | 7.340 | 7.395 | 7.020 | 7.160 | 467,148 | -0.06(-0.83%) |
Nov 26, 2021 | 7.340 | 7.350 | 6.800 | 7.220 | 757,840 | -0.46(-5.99%) |
Nov 24, 2021 | 7.610 | 7.819 | 7.580 | 7.680 | 197,572 | -0.03(-0.39%) |
Nov 23, 2021 | 7.820 | 7.920 | 7.700 | 7.710 | 316,617 | -0.14(-1.78%) |
Nov 22, 2021 | 7.840 | 8.030 | 7.750 | 7.850 | 402,327 | +0.04(+0.51%) |
Nov 19, 2021 | 7.910 | 7.970 | 7.650 | 7.810 | 451,557 | -0.23(-2.86%) |
Nov 18, 2021 | 8.130 | 8.070 | 7.860 | 8.040 | 308,367 | -0.08(-0.99%) |
Nov 17, 2021 | 8.130 | 8.220 | 8.000 | 8.120 | 223,852 | -0.06(-0.73%) |
Nov 16, 2021 | 8.400 | 8.400 | 7.995 | 8.180 | 573,901 | -0.24(-2.85%) |
Nov 15, 2021 | 8.450 | 8.600 | 8.330 | 8.420 | 218,466 | +0.00(+0.00%) |
Nov 12, 2021 | 8.600 | 8.600 | 8.340 | 8.420 | 288,122 | -0.22(-2.55%) |
Nov 11, 2021 | 8.720 | 8.790 | 8.610 | 8.640 | 248,153 | -0.08(-0.92%) |
Nov 10, 2021 | 8.690 | 8.720 | 377,974 | -0.17(-1.91%) | ||
Nov 09, 2021 | 8.860 | 8.910 | 8.450 | 8.890 | 377,787 | +0.12(+1.37%) |
Nov 08, 2021 | 9.130 | 9.180 | 8.710 | 8.770 | 616,490 | +0.07(+0.80%) |
Nov 05, 2021 | 8.060 | 8.730 | 8.040 | 8.700 | 1,344,112 | +0.96(+12.40%) |
Nov 04, 2021 | 7.970 | 8.075 | 7.690 | 7.740 | 375,299 | -0.23(-2.89%) |
Nov 03, 2021 | 7.650 | 8.150 | 7.650 | 7.970 | 500,755 | +0.26(+3.37%) |
Nov 02, 2021 | 7.800 | 7.840 | 7.620 | 7.710 | 321,179 | -0.10(-1.28%) |