Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.700 | 6.000 | 19,775 | +0.10(+1.71%) | ||
Jan 28, 2022 | 5.300 | 6.400 | 5.160 | 5.899 | 32,585 | +0.70(+13.44%) |
Jan 27, 2022 | 5.700 | 5.950 | 5.200 | 5.200 | 28,084 | -0.30(-5.45%) |
Jan 26, 2022 | 5.600 | 5.950 | 5.500 | 5.500 | 26,719 | +0.00(+0.00%) |
Jan 25, 2022 | 5.026 | 5.800 | 5.026 | 5.500 | 42,208 | +0.17(+3.23%) |
Jan 24, 2022 | 5.500 | 5.500 | 4.990 | 5.328 | 42,336 | -0.07(-1.33%) |
Jan 21, 2022 | 5.950 | 6.000 | 5.309 | 5.400 | 56,021 | -0.50(-8.44%) |
Jan 20, 2022 | 6.100 | 6.297 | 5.850 | 5.898 | 10,701 | -0.20(-3.31%) |
Jan 19, 2022 | 6.500 | 6.697 | 5.900 | 6.100 | 53,828 | -0.49(-7.44%) |
Jan 18, 2022 | 6.900 | 6.902 | 6.344 | 6.590 | 13,731 | -0.40(-5.71%) |
Jan 14, 2022 | 6.989 | 0 | -0.01(-0.16%) | |||
Jan 13, 2022 | 7.101 | 7.301 | 6.805 | 7.000 | 16,734 | -0.06(-0.85%) |
Jan 12, 2022 | 6.900 | 7.203 | 6.670 | 7.060 | 37,210 | +0.06(+0.86%) |
Jan 11, 2022 | 6.984 | 7.200 | 6.760 | 7.000 | 13,055 | +0.00(+0.00%) |
Jan 10, 2022 | 6.900 | 7.200 | 6.550 | 7.000 | 18,971 | +0.10(+1.48%) |
Jan 07, 2022 | 6.550 | 7.027 | 6.540 | 6.898 | 34,002 | +0.37(+5.72%) |
Jan 06, 2022 | 7.000 | 7.012 | 6.415 | 6.525 | 39,387 | -0.47(-6.79%) |
Jan 05, 2022 | 7.301 | 7.301 | 6.715 | 7.000 | 28,967 | -0.05(-0.77%) |
Jan 04, 2022 | 7.265 | 7.300 | 6.900 | 7.054 | 11,722 | -0.04(-0.63%) |
Jan 03, 2022 | 7.200 | 7.201 | 6.777 | 7.099 | 27,011 | +0.46(+6.91%) |
Dec 31, 2021 | 6.789 | 7.300 | 6.600 | 6.640 | 69,544 | -0.36(-5.14%) |
Dec 30, 2021 | 6.900 | 7.200 | 6.703 | 7.000 | 56,167 | +0.20(+2.94%) |
Dec 29, 2021 | 6.900 | 7.160 | 6.389 | 6.800 | 71,393 | -0.20(-2.86%) |
Dec 28, 2021 | 7.100 | 7.160 | 6.730 | 7.000 | 47,303 | -0.20(-2.78%) |
Dec 27, 2021 | 6.900 | 7.446 | 6.700 | 7.200 | 65,610 | +0.20(+2.86%) |
Dec 23, 2021 | 6.288 | 7.000 | 6.250 | 7.000 | 73,456 | +0.45(+6.85%) |
Dec 22, 2021 | 6.302 | 6.760 | 6.302 | 6.551 | 22,104 | -0.10(-1.55%) |
Dec 21, 2021 | 6.311 | 6.800 | 6.302 | 6.654 | 27,940 | +0.15(+2.26%) |
Dec 20, 2021 | 7.000 | 7.000 | 6.303 | 6.507 | 23,548 | -0.39(-5.70%) |
Dec 17, 2021 | 6.900 | 7.000 | 6.700 | 6.900 | 12,301 | -0.06(-0.86%) |
Dec 16, 2021 | 7.000 | 7.000 | 6.700 | 6.960 | 18,808 | +0.19(+2.79%) |
Dec 15, 2021 | 6.709 | 6.900 | 6.300 | 6.771 | 34,260 | -0.15(-2.11%) |
Dec 14, 2021 | 7.000 | 7.001 | 6.701 | 6.917 | 30,293 | -0.28(-3.94%) |
Dec 13, 2021 | 7.900 | 7.900 | 7.200 | 7.201 | 55,617 | -0.57(-7.32%) |
Dec 10, 2021 | 7.200 | 7.787 | 7.200 | 7.770 | 41,389 | +0.45(+6.10%) |
Dec 09, 2021 | 7.700 | 7.700 | 6.998 | 7.323 | 29,463 | -0.30(-3.94%) |
Dec 08, 2021 | 7.000 | 7.731 | 6.701 | 7.623 | 42,868 | +0.67(+9.64%) |
Dec 07, 2021 | 6.500 | 7.100 | 6.400 | 6.953 | 86,755 | +0.51(+7.93%) |
Dec 06, 2021 | 6.200 | 6.507 | 5.816 | 6.442 | 37,607 | +0.33(+5.43%) |
Dec 03, 2021 | 6.700 | 6.999 | 6.040 | 6.110 | 53,722 | -0.45(-6.90%) |
Dec 02, 2021 | 6.600 | 6.600 | 6.200 | 6.563 | 44,132 | -0.04(-0.58%) |
Dec 01, 2021 | 6.883 | 7.000 | 6.600 | 6.601 | 29,908 | -0.31(-4.47%) |
Nov 30, 2021 | 6.900 | 6.980 | 6.601 | 6.910 | 47,142 | -0.01(-0.17%) |
Nov 29, 2021 | 7.214 | 7.700 | 6.840 | 6.922 | 27,243 | -0.31(-4.25%) |
Nov 26, 2021 | 7.429 | 7.500 | 7.002 | 7.229 | 19,896 | -0.27(-3.61%) |
Nov 24, 2021 | 7.400 | 7.798 | 7.200 | 7.500 | 22,138 | +0.26(+3.59%) |
Nov 23, 2021 | 7.500 | 7.958 | 7.200 | 7.240 | 40,594 | -0.44(-5.72%) |
Nov 22, 2021 | 7.500 | 7.778 | 6.946 | 7.679 | 71,552 | +0.13(+1.71%) |
Nov 19, 2021 | 8.000 | 8.200 | 7.520 | 7.550 | 40,071 | -0.36(-4.55%) |
Nov 18, 2021 | 8.300 | 8.000 | 7.750 | 7.910 | 36,840 | -0.49(-5.83%) |
Nov 17, 2021 | 7.900 | 8.421 | 7.900 | 8.400 | 48,392 | +0.39(+4.87%) |
Nov 16, 2021 | 8.400 | 8.772 | 7.900 | 8.010 | 60,214 | -0.42(-5.02%) |
Nov 15, 2021 | 8.750 | 8.798 | 8.320 | 8.433 | 37,792 | -0.23(-2.61%) |
Nov 12, 2021 | 8.605 | 8.770 | 8.605 | 8.659 | 8,536 | +0.02(+0.17%) |
Nov 11, 2021 | 8.800 | 8.930 | 8.560 | 8.644 | 32,127 | -0.03(-0.30%) |
Nov 10, 2021 | 9.234 | 8.670 | 53,296 | -0.46(-5.05%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 9.100 | 9.131 | 41,365 | -0.30(-3.16%) |
Nov 08, 2021 | 9.700 | 9.700 | 9.200 | 9.429 | 27,552 | +0.06(+0.68%) |
Nov 05, 2021 | 10.10 | 10.30 | 9.100 | 9.365 | 65,716 | -0.83(-8.19%) |
Nov 04, 2021 | 9.745 | 10.20 | 9.500 | 10.20 | 36,422 | +0.60(+6.25%) |
Nov 03, 2021 | 9.500 | 9.600 | 9.200 | 9.600 | 16,678 | +0.20(+2.08%) |
Nov 02, 2021 | 9.000 | 9.465 | 9.005 | 9.404 | 20,272 | +0.30(+3.33%) |