Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.750 | 5.250 | 5.240 | 959,651 | +0.49(+10.32%) | |
Jan 28, 2022 | 4.630 | 4.780 | 4.499 | 4.750 | 948,204 | +0.10(+2.15%) |
Jan 27, 2022 | 4.870 | 4.970 | 4.600 | 4.650 | 796,609 | -0.19(-3.93%) |
Jan 26, 2022 | 5.050 | 5.147 | 4.802 | 4.840 | 741,030 | -0.20(-3.97%) |
Jan 25, 2022 | 5.000 | 5.130 | 4.950 | 5.040 | 846,284 | -0.11(-2.14%) |
Jan 24, 2022 | 4.970 | 5.200 | 4.860 | 5.150 | 1,116,709 | +0.11(+2.18%) |
Jan 21, 2022 | 5.210 | 5.240 | 5.030 | 5.040 | 665,558 | -0.22(-4.18%) |
Jan 20, 2022 | 5.490 | 5.595 | 5.230 | 5.260 | 691,693 | -0.20(-3.66%) |
Jan 19, 2022 | 5.310 | 5.515 | 5.160 | 5.460 | 1,285,699 | +0.27(+5.20%) |
Jan 18, 2022 | 5.890 | 5.890 | 5.050 | 5.190 | 2,112,648 | -0.69(-11.73%) |
Jan 14, 2022 | 5.880 | 0 | -0.12(-2.00%) | |||
Jan 13, 2022 | 6.090 | 6.170 | 5.920 | 6.000 | 547,232 | -0.04(-0.66%) |
Jan 12, 2022 | 6.190 | 6.340 | 6.020 | 6.040 | 790,400 | -0.15(-2.42%) |
Jan 11, 2022 | 6.300 | 6.400 | 6.090 | 6.190 | 734,602 | -0.07(-1.12%) |
Jan 10, 2022 | 6.590 | 6.610 | 6.195 | 6.260 | 532,136 | -0.33(-5.01%) |
Jan 07, 2022 | 6.640 | 6.780 | 6.400 | 6.590 | 623,067 | -0.10(-1.49%) |
Jan 06, 2022 | 6.680 | 6.870 | 6.620 | 6.690 | 366,786 | -0.03(-0.45%) |
Jan 05, 2022 | 7.220 | 7.220 | 6.660 | 6.720 | 829,483 | -0.50(-6.93%) |
Jan 04, 2022 | 7.380 | 7.450 | 7.090 | 7.220 | 664,416 | -0.16(-2.17%) |
Jan 03, 2022 | 6.960 | 7.410 | 6.935 | 7.380 | 1,096,861 | +0.43(+6.19%) |
Dec 31, 2021 | 6.840 | 6.980 | 6.830 | 6.950 | 592,002 | +0.12(+1.76%) |
Dec 30, 2021 | 6.560 | 6.990 | 6.560 | 6.830 | 717,254 | +0.24(+3.64%) |
Dec 29, 2021 | 6.808 | 6.825 | 6.590 | 6.590 | 557,053 | -0.20(-2.95%) |
Dec 28, 2021 | 6.820 | 6.950 | 6.690 | 6.790 | 1,091,125 | -0.11(-1.59%) |
Dec 27, 2021 | 6.830 | 6.985 | 6.720 | 6.900 | 639,680 | +0.10(+1.47%) |
Dec 23, 2021 | 6.840 | 6.890 | 6.690 | 6.800 | 682,661 | -0.11(-1.59%) |
Dec 22, 2021 | 6.930 | 7.005 | 6.810 | 6.910 | 973,527 | +0.01(+0.14%) |
Dec 21, 2021 | 6.720 | 6.960 | 6.610 | 6.900 | 965,221 | +0.17(+2.53%) |
Dec 20, 2021 | 6.590 | 6.820 | 6.350 | 6.730 | 1,347,856 | +0.13(+1.97%) |
Dec 17, 2021 | 6.350 | 6.720 | 6.340 | 6.600 | 905,061 | +0.23(+3.61%) |
Dec 16, 2021 | 6.310 | 6.445 | 6.200 | 6.370 | 933,042 | +0.13(+2.08%) |
Dec 15, 2021 | 6.250 | 6.270 | 5.965 | 6.240 | 704,164 | +0.00(+0.00%) |
Dec 14, 2021 | 6.220 | 6.350 | 6.150 | 6.240 | 772,343 | +0.01(+0.16%) |
Dec 13, 2021 | 6.460 | 6.550 | 6.150 | 6.230 | 731,580 | -0.23(-3.56%) |
Dec 10, 2021 | 6.560 | 6.688 | 6.275 | 6.460 | 710,493 | -0.16(-2.42%) |
Dec 09, 2021 | 6.490 | 6.850 | 6.450 | 6.620 | 1,384,749 | +0.10(+1.53%) |
Dec 08, 2021 | 6.410 | 6.560 | 6.280 | 6.520 | 747,267 | +0.08(+1.24%) |
Dec 07, 2021 | 6.260 | 6.460 | 6.260 | 6.440 | 794,419 | +0.26(+4.21%) |
Dec 06, 2021 | 5.950 | 6.190 | 5.880 | 6.180 | 1,011,059 | +0.25(+4.22%) |
Dec 03, 2021 | 6.140 | 6.160 | 5.900 | 5.930 | 1,074,865 | -0.14(-2.31%) |
Dec 02, 2021 | 5.870 | 5.970 | 5.810 | 6.070 | 715,958 | +0.20(+3.41%) |
Dec 01, 2021 | 6.070 | 6.219 | 5.835 | 5.870 | 1,243,466 | -0.10(-1.68%) |
Nov 30, 2021 | 6.000 | 6.090 | 5.860 | 5.970 | 970,563 | -0.13(-2.13%) |
Nov 29, 2021 | 6.360 | 6.360 | 6.080 | 6.100 | 843,455 | -0.21(-3.33%) |
Nov 26, 2021 | 6.260 | 6.330 | 6.090 | 6.310 | 582,072 | -0.15(-2.32%) |
Nov 24, 2021 | 6.500 | 6.580 | 6.440 | 6.460 | 522,912 | -0.07(-1.07%) |
Nov 23, 2021 | 6.560 | 6.670 | 6.485 | 6.530 | 582,937 | -0.03(-0.46%) |
Nov 22, 2021 | 6.620 | 6.640 | 6.500 | 6.560 | 641,364 | -0.08(-1.20%) |
Nov 19, 2021 | 6.600 | 6.815 | 6.560 | 6.640 | 690,895 | +0.02(+0.30%) |
Nov 18, 2021 | 6.630 | 6.720 | 6.590 | 6.620 | 1,359,179 | -0.04(-0.60%) |
Nov 17, 2021 | 6.780 | 6.900 | 6.620 | 6.660 | 607,054 | -0.12(-1.77%) |
Nov 16, 2021 | 6.820 | 6.980 | 6.650 | 6.780 | 896,268 | +0.00(+0.00%) |
Nov 15, 2021 | 7.120 | 7.175 | 6.740 | 6.780 | 1,115,637 | -0.30(-4.24%) |
Nov 12, 2021 | 6.620 | 7.095 | 6.580 | 7.080 | 1,994,690 | +0.52(+7.93%) |
Nov 11, 2021 | 6.730 | 6.840 | 6.390 | 6.560 | 2,069,846 | -0.17(-2.53%) |
Nov 10, 2021 | 7.540 | 6.730 | 2,150,515 | -1.01(-13.05%) | ||
Nov 09, 2021 | 7.760 | 7.790 | 7.640 | 7.740 | 604,518 | +0.02(+0.26%) |
Nov 08, 2021 | 7.670 | 7.790 | 7.570 | 7.720 | 389,291 | +0.06(+0.78%) |
Nov 05, 2021 | 7.550 | 7.680 | 7.450 | 7.660 | 507,232 | +0.17(+2.27%) |
Nov 04, 2021 | 7.830 | 7.848 | 7.375 | 7.490 | 876,243 | -0.32(-4.10%) |
Nov 03, 2021 | 7.680 | 7.850 | 7.660 | 7.810 | 370,822 | +0.09(+1.17%) |
Nov 02, 2021 | 7.800 | 7.800 | 7.420 | 7.720 | 648,650 | -0.09(-1.15%) |