Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.470 | 4.880 | 4.870 | 160,346 | +0.34(+7.51%) | |
Jan 28, 2022 | 4.230 | 4.572 | 4.110 | 4.530 | 289,760 | +0.37(+8.89%) |
Jan 27, 2022 | 4.220 | 4.330 | 4.090 | 4.160 | 249,314 | -0.05(-1.19%) |
Jan 26, 2022 | 4.570 | 4.650 | 4.180 | 4.210 | 295,158 | -0.36(-7.88%) |
Jan 25, 2022 | 4.490 | 4.690 | 4.410 | 4.570 | 511,408 | -0.04(-0.87%) |
Jan 24, 2022 | 4.210 | 4.700 | 4.070 | 4.610 | 871,198 | +0.31(+7.21%) |
Jan 21, 2022 | 4.320 | 4.480 | 4.195 | 4.300 | 279,571 | +0.03(+0.70%) |
Jan 20, 2022 | 4.600 | 4.680 | 4.240 | 4.270 | 316,923 | -0.26(-5.74%) |
Jan 19, 2022 | 4.500 | 4.870 | 4.390 | 4.530 | 286,830 | +0.04(+0.89%) |
Jan 18, 2022 | 4.810 | 4.954 | 4.480 | 4.490 | 316,739 | -0.42(-8.55%) |
Jan 14, 2022 | 4.910 | 0 | +0.11(+2.29%) | |||
Jan 13, 2022 | 5.210 | 5.360 | 4.760 | 4.800 | 318,488 | -0.32(-6.25%) |
Jan 12, 2022 | 5.370 | 5.480 | 5.110 | 5.120 | 403,625 | -0.16(-3.03%) |
Jan 11, 2022 | 5.400 | 5.500 | 5.230 | 5.280 | 230,107 | -0.15(-2.76%) |
Jan 10, 2022 | 5.400 | 5.460 | 5.210 | 5.430 | 255,599 | -0.07(-1.27%) |
Jan 07, 2022 | 5.590 | 5.760 | 5.460 | 5.500 | 117,880 | -0.13(-2.31%) |
Jan 06, 2022 | 5.660 | 5.788 | 5.370 | 5.630 | 199,873 | -0.03(-0.53%) |
Jan 05, 2022 | 6.050 | 6.100 | 5.630 | 5.660 | 412,113 | -0.37(-6.14%) |
Jan 04, 2022 | 6.680 | 6.760 | 5.965 | 6.030 | 656,627 | -0.71(-10.53%) |
Jan 03, 2022 | 6.960 | 6.960 | 6.590 | 6.740 | 316,680 | +0.08(+1.20%) |
Dec 31, 2021 | 6.670 | 6.905 | 6.520 | 6.660 | 230,080 | +0.06(+0.91%) |
Dec 30, 2021 | 6.260 | 6.880 | 6.080 | 6.600 | 454,454 | +0.41(+6.62%) |
Dec 29, 2021 | 6.450 | 6.550 | 6.110 | 6.190 | 336,251 | -0.29(-4.48%) |
Dec 28, 2021 | 6.480 | 6.982 | 6.415 | 6.480 | 354,710 | -0.06(-0.92%) |
Dec 27, 2021 | 6.840 | 6.840 | 6.450 | 6.540 | 222,221 | -0.11(-1.65%) |
Dec 23, 2021 | 6.680 | 6.790 | 6.420 | 6.650 | 306,571 | +0.10(+1.53%) |
Dec 22, 2021 | 6.760 | 6.760 | 6.460 | 6.550 | 302,135 | -0.22(-3.25%) |
Dec 21, 2021 | 6.810 | 6.880 | 6.240 | 6.770 | 360,190 | +0.10(+1.50%) |
Dec 20, 2021 | 6.650 | 7.010 | 6.480 | 6.670 | 552,091 | -0.14(-2.06%) |
Dec 17, 2021 | 6.280 | 6.930 | 6.140 | 6.810 | 977,938 | +0.50(+7.92%) |
Dec 16, 2021 | 6.540 | 6.700 | 6.210 | 6.310 | 492,388 | -0.27(-4.10%) |
Dec 15, 2021 | 5.880 | 6.720 | 5.880 | 6.580 | 789,365 | +0.52(+8.58%) |
Dec 14, 2021 | 6.640 | 6.920 | 5.870 | 6.060 | 877,011 | -0.77(-11.27%) |
Dec 13, 2021 | 6.940 | 7.150 | 6.630 | 6.830 | 229,490 | -0.13(-1.87%) |
Dec 10, 2021 | 7.040 | 7.205 | 6.890 | 6.960 | 108,136 | +0.05(+0.72%) |
Dec 09, 2021 | 7.170 | 7.545 | 6.880 | 6.910 | 299,856 | -0.31(-4.29%) |
Dec 08, 2021 | 7.060 | 7.240 | 6.860 | 7.220 | 179,416 | +0.20(+2.85%) |
Dec 07, 2021 | 7.040 | 7.330 | 6.950 | 7.020 | 213,389 | +0.16(+2.33%) |
Dec 06, 2021 | 6.700 | 7.060 | 6.520 | 6.860 | 238,262 | +0.08(+1.18%) |
Dec 03, 2021 | 7.300 | 7.300 | 6.710 | 6.780 | 2,493,103 | -0.41(-5.70%) |
Dec 02, 2021 | 6.550 | 7.420 | 6.482 | 7.190 | 418,113 | +0.61(+9.27%) |
Dec 01, 2021 | 7.150 | 7.260 | 6.550 | 6.580 | 324,896 | -0.45(-6.40%) |
Nov 30, 2021 | 6.970 | 7.165 | 6.950 | 7.030 | 549,756 | +0.06(+0.86%) |
Nov 29, 2021 | 7.230 | 7.410 | 6.930 | 6.970 | 248,663 | -0.22(-3.06%) |
Nov 26, 2021 | 7.100 | 7.360 | 6.960 | 7.190 | 177,304 | -0.11(-1.51%) |
Nov 24, 2021 | 7.100 | 7.450 | 6.950 | 7.300 | 444,532 | +0.23(+3.25%) |
Nov 23, 2021 | 7.280 | 7.340 | 6.943 | 7.070 | 331,363 | -0.25(-3.42%) |
Nov 22, 2021 | 8.320 | 8.320 | 7.280 | 7.320 | 352,859 | -0.90(-10.95%) |
Nov 19, 2021 | 8.040 | 8.440 | 7.920 | 8.220 | 339,425 | +0.10(+1.23%) |
Nov 18, 2021 | 8.360 | 8.200 | 8.020 | 8.120 | 411,165 | -0.39(-4.58%) |
Nov 17, 2021 | 8.380 | 8.680 | 8.280 | 8.510 | 324,578 | -0.01(-0.12%) |
Nov 16, 2021 | 8.570 | 8.800 | 8.270 | 8.520 | 340,213 | -0.17(-1.96%) |
Nov 15, 2021 | 8.560 | 8.970 | 8.290 | 8.690 | 882,177 | +0.24(+2.84%) |
Nov 12, 2021 | 8.500 | 8.670 | 8.160 | 8.450 | 396,438 | +0.03(+0.36%) |
Nov 11, 2021 | 8.420 | 8.465 | 8.010 | 8.420 | 323,333 | +0.19(+2.31%) |
Nov 10, 2021 | 8.330 | 8.180 | 8.230 | 288,656 | -0.17(-2.02%) | |
Nov 09, 2021 | 8.750 | 8.750 | 8.320 | 8.400 | 377,687 | -0.40(-4.55%) |
Nov 08, 2021 | 8.790 | 8.930 | 8.600 | 8.800 | 233,627 | -0.01(-0.11%) |
Nov 05, 2021 | 8.960 | 8.980 | 8.540 | 8.810 | 355,183 | -0.19(-2.11%) |
Nov 04, 2021 | 9.100 | 9.120 | 8.660 | 9.000 | 351,665 | -0.10(-1.10%) |
Nov 03, 2021 | 9.060 | 9.290 | 8.900 | 9.100 | 305,075 | +0.09(+1.00%) |
Nov 02, 2021 | 9.030 | 9.050 | 8.540 | 9.010 | 349,930 | +0.07(+0.78%) |