Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.330 | 4.770 | 3,083,555 | +0.45(+10.42%) | ||
Jan 28, 2022 | 4.260 | 4.450 | 4.110 | 4.320 | 1,360,282 | +0.02(+0.47%) |
Jan 27, 2022 | 4.680 | 4.730 | 4.260 | 4.300 | 1,495,682 | -0.35(-7.53%) |
Jan 26, 2022 | 5.250 | 5.250 | 4.600 | 4.650 | 2,449,066 | -0.48(-9.36%) |
Jan 25, 2022 | 4.910 | 5.260 | 4.830 | 5.130 | 692,362 | +0.03(+0.59%) |
Jan 24, 2022 | 5.085 | 5.120 | 4.645 | 5.100 | 1,751,553 | -0.01(-0.20%) |
Jan 21, 2022 | 5.250 | 5.440 | 5.110 | 5.110 | 947,818 | -0.22(-4.13%) |
Jan 20, 2022 | 5.830 | 5.850 | 5.310 | 5.330 | 830,369 | -0.33(-5.83%) |
Jan 19, 2022 | 5.800 | 5.910 | 5.620 | 5.660 | 599,471 | -0.01(-0.18%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.655 | 5.670 | 822,487 | -0.61(-9.71%) |
Jan 14, 2022 | 6.280 | 0 | +0.26(+4.32%) | |||
Jan 13, 2022 | 6.150 | 6.280 | 6.010 | 6.020 | 880,941 | -0.13(-2.11%) |
Jan 12, 2022 | 6.430 | 6.500 | 6.140 | 6.150 | 1,880,765 | -0.28(-4.35%) |
Jan 11, 2022 | 6.260 | 6.560 | 6.130 | 6.430 | 557,501 | +0.24(+3.88%) |
Jan 10, 2022 | 6.280 | 6.280 | 5.960 | 6.190 | 4,128,206 | -0.08(-1.28%) |
Jan 07, 2022 | 6.700 | 6.805 | 6.190 | 6.270 | 927,011 | -0.25(-3.83%) |
Jan 06, 2022 | 6.820 | 7.000 | 6.270 | 6.520 | 3,449,475 | -0.11(-1.66%) |
Jan 05, 2022 | 6.570 | 6.980 | 6.550 | 6.630 | 2,800,106 | +0.14(+2.16%) |
Jan 04, 2022 | 7.010 | 7.200 | 6.445 | 6.490 | 836,148 | +0.05(+0.78%) |
Jan 03, 2022 | 6.310 | 6.510 | 6.180 | 6.440 | 529,181 | +0.22(+3.54%) |
Dec 31, 2021 | 6.370 | 6.500 | 6.170 | 6.220 | 575,082 | -0.18(-2.81%) |
Dec 30, 2021 | 5.670 | 6.550 | 5.600 | 6.400 | 1,589,372 | +0.64(+11.11%) |
Dec 29, 2021 | 5.870 | 6.080 | 5.650 | 5.760 | 1,440,027 | -0.05(-0.86%) |
Dec 28, 2021 | 5.900 | 6.274 | 5.810 | 5.810 | 507,062 | -0.15(-2.52%) |
Dec 27, 2021 | 6.260 | 6.420 | 5.910 | 5.960 | 369,974 | -0.32(-5.10%) |
Dec 23, 2021 | 6.050 | 6.370 | 5.970 | 6.280 | 468,297 | +0.16(+2.61%) |
Dec 22, 2021 | 5.830 | 6.250 | 5.780 | 6.120 | 555,984 | +0.24(+4.08%) |
Dec 21, 2021 | 6.010 | 6.100 | 5.790 | 5.880 | 685,703 | -0.07(-1.18%) |
Dec 20, 2021 | 5.570 | 6.090 | 5.430 | 5.950 | 915,565 | +0.22(+3.84%) |
Dec 17, 2021 | 5.765 | 5.860 | 5.485 | 5.730 | 2,076,084 | +0.11(+1.96%) |
Dec 16, 2021 | 5.870 | 5.950 | 5.460 | 5.620 | 974,837 | -0.13(-2.26%) |
Dec 15, 2021 | 5.530 | 5.800 | 4.840 | 5.750 | 2,501,581 | +0.27(+4.93%) |
Dec 14, 2021 | 5.610 | 5.610 | 5.300 | 5.480 | 1,449,267 | -0.17(-3.01%) |
Dec 13, 2021 | 5.830 | 5.930 | 5.560 | 5.650 | 1,082,901 | -0.23(-3.91%) |
Dec 10, 2021 | 6.140 | 6.460 | 5.870 | 5.880 | 618,546 | -0.41(-6.52%) |
Dec 09, 2021 | 6.450 | 6.795 | 6.170 | 6.290 | 857,983 | -0.25(-3.82%) |
Dec 08, 2021 | 6.280 | 6.570 | 6.180 | 6.540 | 914,789 | +0.35(+5.65%) |
Dec 07, 2021 | 6.190 | 6.370 | 6.015 | 6.190 | 1,301,792 | +0.12(+1.98%) |
Dec 06, 2021 | 6.270 | 6.308 | 6.020 | 6.070 | 741,962 | -0.10(-1.62%) |
Dec 03, 2021 | 6.610 | 6.610 | 6.070 | 6.170 | 1,418,073 | -0.47(-7.08%) |
Dec 02, 2021 | 6.420 | 6.720 | 6.320 | 6.640 | 701,408 | +0.21(+3.27%) |
Dec 01, 2021 | 6.930 | 7.010 | 6.420 | 6.430 | 681,963 | -0.31(-4.60%) |
Nov 30, 2021 | 6.540 | 6.825 | 6.340 | 6.740 | 1,054,030 | +0.10(+1.51%) |
Nov 29, 2021 | 7.150 | 7.150 | 6.640 | 6.640 | 759,919 | -0.31(-4.46%) |
Nov 26, 2021 | 7.490 | 7.750 | 6.860 | 6.950 | 510,023 | -0.82(-10.55%) |
Nov 24, 2021 | 7.690 | 7.910 | 7.410 | 7.770 | 888,301 | +0.05(+0.65%) |
Nov 23, 2021 | 7.570 | 7.760 | 7.260 | 7.720 | 1,261,373 | +0.12(+1.58%) |
Nov 22, 2021 | 8.130 | 8.260 | 7.570 | 7.600 | 1,676,002 | -0.45(-5.59%) |
Nov 19, 2021 | 8.130 | 8.280 | 8.010 | 8.050 | 842,492 | -0.16(-1.95%) |
Nov 18, 2021 | 8.450 | 8.513 | 8.115 | 8.210 | 596,205 | -0.20(-2.38%) |
Nov 17, 2021 | 8.840 | 8.940 | 8.380 | 8.410 | 373,292 | -0.47(-5.29%) |
Nov 16, 2021 | 9.070 | 9.130 | 8.770 | 8.880 | 799,678 | -0.07(-0.78%) |
Nov 15, 2021 | 9.270 | 9.430 | 8.910 | 8.950 | 1,083,151 | -0.19(-2.08%) |
Nov 12, 2021 | 9.550 | 9.660 | 9.000 | 9.140 | 317,659 | -0.25(-2.66%) |
Nov 11, 2021 | 9.520 | 9.670 | 9.350 | 9.390 | 261,947 | -0.11(-1.16%) |
Nov 10, 2021 | 9.310 | 9.500 | 335,351 | -0.02(-0.21%) | ||
Nov 09, 2021 | 9.240 | 9.750 | 9.020 | 9.520 | 457,852 | -0.09(-0.94%) |
Nov 08, 2021 | 9.800 | 10.01 | 9.530 | 9.610 | 361,558 | -0.19(-1.94%) |
Nov 05, 2021 | 9.820 | 10.00 | 9.520 | 9.800 | 428,672 | +0.09(+0.93%) |
Nov 04, 2021 | 9.870 | 9.910 | 9.470 | 9.710 | 377,652 | -0.15(-1.52%) |
Nov 03, 2021 | 9.350 | 9.910 | 9.160 | 9.860 | 454,294 | +0.46(+4.89%) |
Nov 02, 2021 | 9.090 | 9.410 | 8.970 | 9.400 | 403,073 | +0.24(+2.62%) |