Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.180 | 5.535 | 5.410 | 82,440 | +0.18(+3.44%) | |
Jan 28, 2022 | 5.180 | 5.306 | 4.950 | 5.230 | 70,845 | +0.13(+2.55%) |
Jan 27, 2022 | 5.360 | 5.480 | 4.990 | 5.100 | 89,633 | -0.27(-5.03%) |
Jan 26, 2022 | 5.610 | 5.730 | 5.280 | 5.370 | 48,280 | -0.15(-2.72%) |
Jan 25, 2022 | 5.270 | 5.690 | 5.270 | 5.520 | 66,141 | +0.10(+1.85%) |
Jan 24, 2022 | 5.250 | 5.500 | 4.910 | 5.420 | 300,549 | +0.07(+1.31%) |
Jan 21, 2022 | 5.250 | 5.660 | 5.210 | 5.350 | 116,853 | +0.04(+0.75%) |
Jan 20, 2022 | 5.480 | 5.650 | 5.310 | 5.310 | 78,490 | -0.19(-3.45%) |
Jan 19, 2022 | 5.600 | 5.700 | 5.350 | 5.500 | 170,700 | -0.05(-0.90%) |
Jan 18, 2022 | 5.760 | 5.770 | 5.470 | 5.550 | 97,227 | -0.26(-4.48%) |
Jan 14, 2022 | 5.810 | 0 | +0.11(+1.93%) | |||
Jan 13, 2022 | 5.880 | 5.910 | 5.650 | 5.700 | 91,451 | -0.16(-2.73%) |
Jan 12, 2022 | 6.050 | 6.110 | 5.860 | 5.860 | 81,757 | -0.14(-2.33%) |
Jan 11, 2022 | 6.010 | 6.150 | 6.000 | 6.000 | 120,621 | -0.05(-0.83%) |
Jan 10, 2022 | 6.110 | 6.110 | 5.840 | 6.050 | 124,547 | -0.10(-1.63%) |
Jan 07, 2022 | 5.930 | 6.180 | 5.880 | 6.150 | 46,136 | +0.22(+3.71%) |
Jan 06, 2022 | 5.920 | 6.189 | 5.830 | 5.930 | 114,970 | +0.09(+1.54%) |
Jan 05, 2022 | 6.310 | 6.395 | 5.670 | 5.840 | 202,199 | -0.47(-7.45%) |
Jan 04, 2022 | 6.450 | 6.479 | 6.082 | 6.310 | 62,779 | -0.09(-1.41%) |
Jan 03, 2022 | 6.020 | 6.460 | 5.950 | 6.400 | 84,648 | +0.39(+6.49%) |
Dec 31, 2021 | 6.030 | 6.257 | 5.930 | 6.010 | 159,281 | -0.08(-1.31%) |
Dec 30, 2021 | 6.000 | 6.360 | 6.000 | 6.090 | 119,266 | +0.04(+0.66%) |
Dec 29, 2021 | 6.050 | 6.330 | 5.920 | 6.050 | 113,563 | -0.05(-0.82%) |
Dec 28, 2021 | 6.390 | 6.480 | 5.880 | 6.100 | 209,089 | -0.29(-4.54%) |
Dec 27, 2021 | 6.740 | 6.840 | 6.350 | 6.390 | 103,797 | -0.27(-4.05%) |
Dec 23, 2021 | 6.640 | 6.820 | 6.570 | 6.660 | 95,675 | +0.05(+0.76%) |
Dec 22, 2021 | 6.430 | 6.806 | 6.240 | 6.610 | 104,469 | +0.19(+2.96%) |
Dec 21, 2021 | 6.770 | 6.905 | 6.350 | 6.420 | 213,647 | -0.34(-5.03%) |
Dec 20, 2021 | 7.030 | 7.062 | 6.750 | 6.760 | 41,948 | -0.24(-3.43%) |
Dec 17, 2021 | 6.680 | 7.170 | 6.560 | 7.000 | 158,613 | +0.16(+2.34%) |
Dec 16, 2021 | 6.980 | 6.980 | 6.580 | 6.840 | 134,161 | +0.02(+0.29%) |
Dec 15, 2021 | 6.420 | 6.960 | 6.100 | 6.820 | 302,772 | +0.44(+6.90%) |
Dec 14, 2021 | 6.880 | 7.020 | 6.270 | 6.380 | 205,473 | -0.49(-7.13%) |
Dec 13, 2021 | 7.050 | 7.380 | 6.535 | 6.870 | 192,510 | +0.02(+0.29%) |
Dec 10, 2021 | 6.890 | 7.050 | 6.740 | 6.850 | 58,734 | +0.02(+0.29%) |
Dec 09, 2021 | 7.280 | 7.427 | 6.830 | 6.830 | 118,210 | -0.54(-7.33%) |
Dec 08, 2021 | 7.050 | 7.500 | 6.885 | 7.370 | 96,249 | +0.32(+4.54%) |
Dec 07, 2021 | 6.560 | 7.210 | 6.560 | 7.050 | 85,856 | +0.52(+7.96%) |
Dec 06, 2021 | 6.380 | 6.700 | 6.259 | 6.530 | 110,405 | +0.18(+2.83%) |
Dec 03, 2021 | 6.680 | 6.690 | 6.100 | 6.350 | 237,389 | -0.45(-6.62%) |
Dec 02, 2021 | 6.890 | 6.950 | 6.500 | 6.800 | 149,816 | -0.06(-0.87%) |
Dec 01, 2021 | 7.240 | 7.346 | 6.690 | 6.860 | 89,989 | -0.31(-4.32%) |
Nov 30, 2021 | 6.930 | 7.240 | 6.910 | 7.170 | 174,379 | +0.18(+2.58%) |
Nov 29, 2021 | 7.340 | 7.380 | 6.990 | 6.990 | 104,759 | -0.30(-4.12%) |
Nov 26, 2021 | 7.290 | 7.390 | 7.200 | 7.290 | 61,552 | -0.11(-1.49%) |
Nov 24, 2021 | 7.250 | 7.480 | 7.200 | 7.400 | 98,199 | +0.08(+1.09%) |
Nov 23, 2021 | 7.500 | 7.550 | 7.050 | 7.320 | 163,933 | -0.10(-1.35%) |
Nov 22, 2021 | 7.590 | 7.670 | 7.380 | 7.420 | 137,988 | -0.20(-2.62%) |
Nov 19, 2021 | 7.740 | 7.910 | 7.550 | 7.620 | 114,404 | -0.12(-1.55%) |
Nov 18, 2021 | 7.760 | 7.750 | 7.700 | 7.740 | 115,439 | -0.04(-0.51%) |
Nov 17, 2021 | 8.000 | 8.000 | 7.700 | 7.780 | 92,031 | -0.21(-2.63%) |
Nov 16, 2021 | 8.190 | 8.240 | 7.790 | 7.990 | 133,583 | -0.10(-1.24%) |
Nov 15, 2021 | 7.870 | 8.250 | 7.702 | 8.090 | 317,575 | +0.12(+1.51%) |
Nov 12, 2021 | 8.000 | 8.220 | 7.750 | 7.970 | 79,079 | +0.13(+1.66%) |
Nov 11, 2021 | 7.700 | 8.000 | 7.686 | 7.840 | 79,708 | +0.13(+1.69%) |
Nov 10, 2021 | 7.990 | 7.700 | 7.710 | 115,515 | -0.37(-4.58%) | |
Nov 09, 2021 | 8.300 | 8.410 | 8.010 | 8.080 | 79,240 | -0.14(-1.70%) |
Nov 08, 2021 | 8.260 | 8.530 | 8.180 | 8.220 | 71,155 | -0.06(-0.72%) |
Nov 05, 2021 | 8.400 | 8.600 | 8.010 | 8.280 | 119,330 | -0.13(-1.55%) |
Nov 04, 2021 | 9.140 | 9.210 | 8.320 | 8.410 | 229,048 | -0.39(-4.43%) |
Nov 03, 2021 | 8.460 | 9.100 | 8.460 | 8.800 | 168,993 | +0.30(+3.53%) |
Nov 02, 2021 | 8.210 | 8.520 | 8.100 | 8.500 | 143,656 | +0.18(+2.16%) |