Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.530 | 6.220 | 6.210 | 625,188 | +0.74(+13.53%) | |
Jan 28, 2022 | 5.370 | 5.480 | 5.170 | 5.470 | 518,944 | +0.05(+0.92%) |
Jan 27, 2022 | 5.810 | 5.860 | 5.340 | 5.420 | 614,051 | -0.32(-5.57%) |
Jan 26, 2022 | 6.200 | 6.260 | 5.682 | 5.740 | 440,058 | -0.35(-5.75%) |
Jan 25, 2022 | 6.210 | 6.340 | 5.935 | 6.090 | 404,714 | -0.25(-3.94%) |
Jan 24, 2022 | 6.040 | 6.350 | 5.710 | 6.340 | 803,388 | +0.21(+3.43%) |
Jan 21, 2022 | 6.170 | 6.340 | 6.050 | 6.130 | 907,938 | +0.01(+0.16%) |
Jan 20, 2022 | 6.450 | 6.630 | 6.110 | 6.120 | 1,028,190 | -0.08(-1.29%) |
Jan 19, 2022 | 6.070 | 6.400 | 6.060 | 6.200 | 595,299 | +0.15(+2.48%) |
Jan 18, 2022 | 6.300 | 6.610 | 6.029 | 6.050 | 734,005 | -0.49(-7.49%) |
Jan 14, 2022 | 6.540 | 0 | -0.22(-3.25%) | |||
Jan 13, 2022 | 6.700 | 6.800 | 6.480 | 6.760 | 702,597 | +0.00(+0.00%) |
Jan 12, 2022 | 6.680 | 6.890 | 6.530 | 6.760 | 574,761 | +0.24(+3.68%) |
Jan 11, 2022 | 6.150 | 6.600 | 6.150 | 6.520 | 568,462 | +0.39(+6.36%) |
Jan 10, 2022 | 6.100 | 6.160 | 5.921 | 6.130 | 487,936 | -0.05(-0.81%) |
Jan 07, 2022 | 6.120 | 6.400 | 6.080 | 6.180 | 568,704 | +0.20(+3.34%) |
Jan 06, 2022 | 6.200 | 6.410 | 5.900 | 5.980 | 952,754 | -0.15(-2.45%) |
Jan 05, 2022 | 6.260 | 6.590 | 6.010 | 6.130 | 623,700 | -0.22(-3.46%) |
Jan 04, 2022 | 6.740 | 6.740 | 6.260 | 6.350 | 863,259 | -0.37(-5.51%) |
Jan 03, 2022 | 6.790 | 6.970 | 6.610 | 6.720 | 451,927 | +0.01(+0.15%) |
Dec 31, 2021 | 6.910 | 7.103 | 6.620 | 6.710 | 1,855,257 | -0.37(-5.23%) |
Dec 30, 2021 | 6.020 | 7.300 | 6.020 | 7.080 | 2,537,104 | +1.04(+17.22%) |
Dec 29, 2021 | 5.910 | 6.219 | 5.640 | 6.040 | 1,518,742 | +0.12(+2.03%) |
Dec 28, 2021 | 6.070 | 6.072 | 5.800 | 5.920 | 1,359,942 | -0.17(-2.79%) |
Dec 27, 2021 | 6.310 | 6.322 | 6.070 | 6.090 | 680,981 | -0.21(-3.33%) |
Dec 23, 2021 | 6.330 | 6.340 | 6.150 | 6.300 | 767,461 | -0.07(-1.10%) |
Dec 22, 2021 | 6.200 | 6.410 | 6.110 | 6.370 | 627,486 | -0.07(-1.09%) |
Dec 21, 2021 | 6.090 | 6.520 | 6.090 | 6.440 | 1,249,187 | +0.35(+5.75%) |
Dec 20, 2021 | 6.020 | 6.130 | 5.890 | 6.090 | 967,784 | -0.16(-2.56%) |
Dec 17, 2021 | 6.120 | 6.320 | 6.000 | 6.250 | 629,935 | +0.06(+0.97%) |
Dec 16, 2021 | 6.500 | 6.510 | 5.980 | 6.190 | 945,979 | -0.18(-2.83%) |
Dec 15, 2021 | 6.220 | 6.400 | 5.880 | 6.370 | 609,818 | +0.12(+1.92%) |
Dec 14, 2021 | 6.110 | 6.380 | 6.040 | 6.250 | 614,834 | -0.04(-0.64%) |
Dec 13, 2021 | 6.820 | 6.820 | 6.172 | 6.290 | 590,494 | -0.57(-8.31%) |
Dec 10, 2021 | 7.160 | 7.400 | 6.800 | 6.860 | 955,644 | -0.21(-2.97%) |
Dec 09, 2021 | 7.160 | 7.480 | 7.020 | 7.070 | 682,799 | -0.17(-2.35%) |
Dec 08, 2021 | 6.810 | 7.440 | 6.780 | 7.240 | 1,137,195 | +0.38(+5.54%) |
Dec 07, 2021 | 6.700 | 7.010 | 6.700 | 6.860 | 836,793 | +0.44(+6.85%) |
Dec 06, 2021 | 6.330 | 6.570 | 6.010 | 6.420 | 926,292 | +0.03(+0.47%) |
Dec 03, 2021 | 6.790 | 6.810 | 6.192 | 6.390 | 1,631,817 | -0.47(-6.85%) |
Dec 02, 2021 | 6.850 | 7.110 | 6.660 | 6.860 | 713,513 | +0.01(+0.15%) |
Dec 01, 2021 | 7.240 | 7.440 | 6.830 | 6.850 | 1,333,329 | -0.31(-4.33%) |
Nov 30, 2021 | 7.380 | 7.760 | 7.300 | 7.160 | 1,749,130 | -0.33(-4.41%) |
Nov 29, 2021 | 7.680 | 7.740 | 7.300 | 7.490 | 599,008 | -0.19(-2.47%) |
Nov 26, 2021 | 7.720 | 7.940 | 7.600 | 7.680 | 528,531 | -0.54(-6.57%) |
Nov 24, 2021 | 7.720 | 8.270 | 7.530 | 8.220 | 492,284 | +0.37(+4.71%) |
Nov 23, 2021 | 8.000 | 8.070 | 7.530 | 7.850 | 2,707,168 | -0.26(-3.21%) |
Nov 22, 2021 | 7.980 | 8.420 | 7.545 | 8.110 | 2,084,112 | +0.09(+1.12%) |
Nov 19, 2021 | 8.100 | 8.364 | 7.840 | 8.020 | 1,558,648 | +0.10(+1.26%) |
Nov 18, 2021 | 8.930 | 8.050 | 7.890 | 7.920 | 2,547,605 | -1.08(-12.00%) |
Nov 17, 2021 | 9.040 | 9.430 | 8.615 | 9.000 | 1,446,247 | -0.16(-1.75%) |
Nov 16, 2021 | 9.340 | 9.590 | 8.810 | 9.160 | 2,754,482 | -0.15(-1.61%) |
Nov 15, 2021 | 8.870 | 10.40 | 8.721 | 9.310 | 8,542,797 | +0.93(+11.10%) |
Nov 12, 2021 | 8.670 | 8.690 | 8.085 | 8.380 | 837,135 | -0.11(-1.30%) |
Nov 11, 2021 | 7.750 | 8.830 | 7.620 | 8.490 | 2,283,347 | +0.95(+12.60%) |
Nov 10, 2021 | 8.530 | 7.490 | 7.540 | 1,974,462 | -0.98(-11.50%) | |
Nov 09, 2021 | 8.500 | 9.660 | 7.980 | 8.520 | 9,727,267 | +1.16(+15.76%) |
Nov 08, 2021 | 6.740 | 7.410 | 6.740 | 7.360 | 1,881,870 | +0.74(+11.18%) |
Nov 05, 2021 | 6.740 | 7.150 | 6.610 | 6.620 | 1,365,471 | -0.06(-0.90%) |
Nov 04, 2021 | 6.820 | 6.900 | 6.480 | 6.680 | 659,850 | -0.12(-1.76%) |
Nov 03, 2021 | 6.650 | 6.830 | 6.380 | 6.800 | 765,627 | +0.18(+2.72%) |
Nov 02, 2021 | 6.600 | 6.860 | 6.380 | 6.620 | 1,213,470 | -0.01(-0.15%) |