Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.630 | 4.940 | 4.591 | 4.750 | 115,895 | +0.13(+2.81%) |
Jan 28, 2022 | 4.510 | 4.630 | 4.400 | 4.620 | 98,270 | +0.13(+2.90%) |
Jan 27, 2022 | 4.790 | 4.825 | 4.460 | 4.490 | 143,159 | -0.21(-4.47%) |
Jan 26, 2022 | 4.840 | 5.050 | 4.660 | 4.700 | 83,851 | -0.08(-1.67%) |
Jan 25, 2022 | 4.670 | 4.940 | 4.560 | 4.780 | 103,974 | +0.03(+0.63%) |
Jan 24, 2022 | 4.600 | 4.900 | 4.510 | 4.750 | 149,558 | +0.05(+1.06%) |
Jan 21, 2022 | 4.750 | 4.820 | 4.590 | 4.700 | 235,009 | -0.12(-2.49%) |
Jan 20, 2022 | 4.890 | 5.140 | 4.800 | 4.820 | 104,120 | -0.06(-1.23%) |
Jan 19, 2022 | 5.070 | 5.130 | 4.830 | 4.880 | 331,151 | -0.16(-3.17%) |
Jan 18, 2022 | 5.180 | 5.449 | 5.020 | 5.040 | 208,619 | -0.22(-4.18%) |
Jan 14, 2022 | 5.260 | 0 | -0.20(-3.66%) | |||
Jan 13, 2022 | 5.900 | 6.030 | 5.430 | 5.460 | 245,278 | -0.49(-8.24%) |
Jan 12, 2022 | 6.270 | 6.270 | 5.921 | 5.950 | 253,453 | -0.26(-4.19%) |
Jan 11, 2022 | 6.380 | 6.455 | 6.070 | 6.210 | 174,438 | -0.17(-2.66%) |
Jan 10, 2022 | 6.440 | 6.440 | 6.030 | 6.380 | 198,914 | -0.01(-0.16%) |
Jan 07, 2022 | 6.540 | 6.730 | 6.230 | 6.390 | 139,722 | +0.12(+1.91%) |
Jan 06, 2022 | 6.470 | 6.550 | 6.220 | 6.270 | 146,517 | -0.25(-3.83%) |
Jan 05, 2022 | 7.060 | 7.060 | 6.425 | 6.520 | 212,439 | -0.34(-4.96%) |
Jan 04, 2022 | 6.980 | 7.200 | 6.830 | 6.860 | 83,069 | -0.18(-2.56%) |
Jan 03, 2022 | 6.840 | 7.080 | 6.610 | 7.040 | 81,041 | +0.23(+3.38%) |
Dec 31, 2021 | 7.020 | 7.102 | 6.670 | 6.810 | 103,597 | -0.23(-3.27%) |
Dec 30, 2021 | 6.870 | 7.250 | 6.740 | 7.040 | 78,327 | +0.13(+1.88%) |
Dec 29, 2021 | 6.870 | 7.030 | 6.777 | 6.910 | 77,017 | +0.00(+0.00%) |
Dec 28, 2021 | 6.970 | 7.135 | 6.890 | 6.910 | 75,901 | -0.14(-1.99%) |
Dec 27, 2021 | 7.230 | 7.341 | 7.030 | 7.050 | 69,078 | -0.17(-2.35%) |
Dec 23, 2021 | 6.800 | 7.360 | 6.730 | 7.220 | 144,229 | +0.37(+5.40%) |
Dec 22, 2021 | 6.950 | 7.300 | 6.660 | 6.850 | 92,060 | -0.05(-0.72%) |
Dec 21, 2021 | 7.200 | 7.289 | 6.760 | 6.900 | 119,525 | -0.21(-2.95%) |
Dec 20, 2021 | 6.620 | 7.150 | 6.620 | 7.110 | 194,489 | +0.27(+3.95%) |
Dec 17, 2021 | 6.180 | 6.870 | 6.150 | 6.840 | 357,008 | +0.52(+8.23%) |
Dec 16, 2021 | 6.800 | 6.821 | 6.290 | 6.320 | 115,110 | -0.47(-6.92%) |
Dec 15, 2021 | 6.710 | 6.830 | 6.410 | 6.790 | 241,361 | +0.09(+1.34%) |
Dec 14, 2021 | 7.090 | 7.090 | 6.630 | 6.700 | 127,520 | -0.33(-4.69%) |
Dec 13, 2021 | 7.070 | 7.220 | 7.000 | 7.030 | 109,089 | -0.07(-0.99%) |
Dec 10, 2021 | 7.230 | 7.301 | 7.030 | 7.100 | 84,882 | -0.09(-1.25%) |
Dec 09, 2021 | 7.270 | 7.420 | 6.910 | 7.190 | 193,465 | -0.15(-2.11%) |
Dec 08, 2021 | 6.900 | 7.450 | 6.890 | 7.345 | 176,662 | +0.39(+5.68%) |
Dec 07, 2021 | 6.880 | 7.310 | 6.820 | 6.950 | 304,123 | +0.21(+3.12%) |
Dec 06, 2021 | 7.000 | 7.220 | 6.740 | 6.740 | 143,019 | -0.33(-4.67%) |
Dec 03, 2021 | 7.525 | 7.525 | 6.970 | 7.070 | 143,387 | -0.15(-2.08%) |
Dec 02, 2021 | 6.820 | 7.250 | 6.805 | 7.220 | 107,190 | +0.39(+5.71%) |
Dec 01, 2021 | 6.960 | 7.420 | 6.810 | 6.830 | 152,366 | -0.12(-1.73%) |
Nov 30, 2021 | 6.960 | 7.215 | 6.960 | 6.950 | 373,587 | +0.06(+0.87%) |
Nov 29, 2021 | 7.020 | 7.190 | 6.860 | 6.890 | 71,098 | +0.04(+0.58%) |
Nov 26, 2021 | 7.090 | 7.100 | 6.660 | 6.850 | 108,644 | -0.33(-4.60%) |
Nov 24, 2021 | 7.220 | 7.220 | 6.810 | 7.180 | 79,620 | +0.19(+2.72%) |
Nov 23, 2021 | 6.660 | 7.115 | 6.617 | 6.990 | 121,751 | +0.25(+3.71%) |
Nov 22, 2021 | 7.610 | 7.640 | 6.720 | 6.740 | 179,222 | -0.86(-11.32%) |
Nov 19, 2021 | 7.500 | 7.840 | 7.380 | 7.600 | 249,764 | +0.35(+4.83%) |
Nov 18, 2021 | 7.180 | 7.290 | 7.220 | 7.250 | 225,969 | +0.14(+1.97%) |
Nov 17, 2021 | 7.150 | 7.385 | 6.950 | 7.110 | 410,018 | -0.08(-1.11%) |
Nov 16, 2021 | 7.070 | 7.310 | 7.070 | 7.190 | 129,506 | -0.10(-1.37%) |
Nov 15, 2021 | 7.300 | 7.300 | 7.140 | 7.290 | 77,116 | -0.01(-0.14%) |
Nov 12, 2021 | 7.190 | 7.360 | 6.980 | 7.300 | 98,539 | +0.13(+1.81%) |
Nov 11, 2021 | 7.020 | 7.370 | 6.830 | 7.170 | 166,132 | +0.15(+2.14%) |
Nov 10, 2021 | 6.830 | 7.020 | 230,679 | +0.26(+3.85%) | ||
Nov 09, 2021 | 6.690 | 6.794 | 6.296 | 6.760 | 114,100 | +0.14(+2.11%) |
Nov 08, 2021 | 6.890 | 7.190 | 6.540 | 6.620 | 387,496 | -0.29(-4.20%) |
Nov 05, 2021 | 6.470 | 6.970 | 6.360 | 6.910 | 205,603 | +0.43(+6.64%) |
Nov 04, 2021 | 6.510 | 6.510 | 6.440 | 6.480 | 91,213 | -0.02(-0.31%) |
Nov 03, 2021 | 6.480 | 6.520 | 6.450 | 6.500 | 229,604 | -0.02(-0.31%) |
Nov 02, 2021 | 6.520 | 6.570 | 6.360 | 6.520 | 123,107 | -0.01(-0.15%) |