Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.220 | 5.440 | 5.220 | 5.340 | 47,975 | +0.23(+4.50%) |
Jan 28, 2022 | 5.260 | 5.260 | 5.010 | 5.110 | 74,821 | -0.15(-2.85%) |
Jan 27, 2022 | 5.550 | 5.638 | 5.020 | 5.260 | 65,195 | -0.16(-2.95%) |
Jan 26, 2022 | 5.950 | 6.034 | 5.420 | 5.420 | 43,012 | -0.39(-6.71%) |
Jan 25, 2022 | 5.620 | 5.960 | 5.620 | 5.810 | 22,114 | +0.02(+0.35%) |
Jan 24, 2022 | 5.910 | 5.910 | 5.170 | 5.790 | 75,654 | -0.29(-4.77%) |
Jan 21, 2022 | 6.000 | 6.190 | 5.720 | 6.080 | 49,753 | -0.02(-0.33%) |
Jan 20, 2022 | 6.120 | 6.580 | 6.040 | 6.100 | 184,005 | +0.05(+0.83%) |
Jan 19, 2022 | 6.490 | 6.670 | 5.960 | 6.050 | 46,952 | -0.42(-6.49%) |
Jan 18, 2022 | 6.500 | 6.583 | 6.250 | 6.470 | 27,944 | -0.12(-1.82%) |
Jan 14, 2022 | 6.590 | 0 | -0.27(-3.94%) | |||
Jan 13, 2022 | 7.530 | 8.840 | 6.660 | 6.860 | 779,523 | -0.47(-6.41%) |
Jan 12, 2022 | 7.940 | 7.940 | 7.320 | 7.330 | 51,284 | -0.47(-6.03%) |
Jan 11, 2022 | 7.700 | 7.991 | 7.540 | 7.800 | 25,372 | +0.06(+0.78%) |
Jan 10, 2022 | 7.860 | 8.000 | 7.460 | 7.740 | 67,066 | -0.12(-1.53%) |
Jan 07, 2022 | 7.810 | 7.950 | 7.550 | 7.860 | 27,424 | +0.01(+0.13%) |
Jan 06, 2022 | 8.100 | 8.274 | 7.720 | 7.850 | 27,240 | -0.23(-2.85%) |
Jan 05, 2022 | 8.320 | 8.461 | 8.000 | 8.080 | 19,720 | -0.31(-3.69%) |
Jan 04, 2022 | 8.860 | 8.940 | 8.260 | 8.390 | 45,918 | -0.37(-4.22%) |
Jan 03, 2022 | 8.820 | 8.850 | 8.550 | 8.760 | 91,880 | +0.24(+2.82%) |
Dec 31, 2021 | 9.000 | 9.000 | 8.450 | 8.520 | 71,039 | -0.39(-4.38%) |
Dec 30, 2021 | 9.250 | 9.250 | 8.800 | 8.910 | 100,560 | -0.32(-3.47%) |
Dec 29, 2021 | 8.790 | 9.453 | 8.660 | 9.230 | 179,600 | +0.59(+6.83%) |
Dec 28, 2021 | 9.650 | 9.650 | 8.630 | 8.640 | 41,515 | -0.95(-9.91%) |
Dec 27, 2021 | 9.260 | 9.680 | 9.140 | 9.590 | 94,285 | +0.46(+4.98%) |
Dec 23, 2021 | 8.650 | 9.190 | 8.640 | 9.135 | 54,496 | +0.50(+5.85%) |
Dec 22, 2021 | 8.070 | 8.880 | 8.060 | 8.630 | 80,165 | +0.55(+6.81%) |
Dec 21, 2021 | 7.810 | 8.300 | 7.760 | 8.080 | 79,055 | +0.24(+3.06%) |
Dec 20, 2021 | 8.120 | 8.120 | 7.650 | 7.840 | 74,803 | -0.30(-3.69%) |
Dec 17, 2021 | 8.160 | 8.390 | 7.941 | 8.140 | 101,979 | +0.00(+0.00%) |
Dec 16, 2021 | 8.270 | 8.375 | 7.990 | 8.140 | 31,960 | -0.08(-0.97%) |
Dec 15, 2021 | 7.980 | 8.370 | 7.630 | 8.220 | 53,434 | +0.22(+2.75%) |
Dec 14, 2021 | 7.870 | 8.140 | 7.550 | 8.000 | 44,622 | -0.06(-0.74%) |
Dec 13, 2021 | 8.190 | 8.290 | 7.880 | 8.060 | 31,267 | -0.26(-3.12%) |
Dec 10, 2021 | 8.300 | 8.739 | 7.970 | 8.320 | 34,483 | -0.01(-0.12%) |
Dec 09, 2021 | 8.760 | 8.929 | 8.310 | 8.330 | 32,345 | -0.41(-4.69%) |
Dec 08, 2021 | 8.550 | 8.920 | 8.390 | 8.740 | 37,583 | +0.19(+2.22%) |
Dec 07, 2021 | 8.060 | 8.691 | 7.940 | 8.550 | 86,097 | +0.56(+7.01%) |
Dec 06, 2021 | 7.520 | 8.167 | 7.260 | 7.990 | 82,756 | +0.31(+4.04%) |
Dec 03, 2021 | 8.280 | 8.280 | 7.470 | 7.680 | 71,840 | -0.52(-6.34%) |
Dec 02, 2021 | 8.040 | 8.370 | 7.840 | 8.200 | 75,372 | +0.12(+1.49%) |
Dec 01, 2021 | 8.970 | 9.010 | 7.960 | 8.080 | 63,239 | -0.68(-7.76%) |
Nov 30, 2021 | 8.920 | 9.190 | 8.400 | 8.760 | 89,544 | -0.25(-2.77%) |
Nov 29, 2021 | 9.280 | 9.390 | 8.907 | 9.010 | 128,413 | -0.25(-2.70%) |
Nov 26, 2021 | 9.400 | 9.400 | 9.000 | 9.260 | 23,933 | -0.18(-1.91%) |
Nov 24, 2021 | 9.190 | 9.768 | 9.010 | 9.440 | 64,810 | +0.18(+1.94%) |
Nov 23, 2021 | 9.180 | 9.420 | 8.940 | 9.260 | 119,586 | -0.09(-0.96%) |
Nov 22, 2021 | 9.550 | 9.800 | 8.850 | 9.350 | 204,691 | -0.45(-4.59%) |
Nov 19, 2021 | 9.590 | 10.28 | 9.104 | 9.800 | 1,101,573 | +0.76(+8.41%) |
Nov 18, 2021 | 9.100 | 9.340 | 9.020 | 9.040 | 91,697 | -0.14(-1.53%) |
Nov 17, 2021 | 9.450 | 9.490 | 8.740 | 9.180 | 166,781 | -0.42(-4.37%) |
Nov 16, 2021 | 10.10 | 10.10 | 9.500 | 9.600 | 121,663 | -0.19(-1.94%) |
Nov 15, 2021 | 10.30 | 10.47 | 9.790 | 9.790 | 126,168 | -0.42(-4.11%) |
Nov 12, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 78,267 | -0.07(-0.68%) |
Nov 11, 2021 | 10.23 | 10.37 | 10.13 | 10.28 | 31,893 | -0.14(-1.34%) |
Nov 10, 2021 | 10.75 | 10.42 | 72,703 | -0.37(-3.43%) | ||
Nov 09, 2021 | 10.86 | 10.86 | 10.40 | 10.79 | 50,694 | +0.02(+0.19%) |
Nov 08, 2021 | 10.22 | 10.98 | 10.20 | 10.77 | 81,586 | +0.46(+4.46%) |
Nov 05, 2021 | 10.60 | 10.62 | 10.12 | 10.31 | 137,875 | -0.29(-2.74%) |
Nov 04, 2021 | 11.06 | 11.06 | 10.49 | 10.60 | 74,387 | -0.31(-2.84%) |
Nov 03, 2021 | 11.06 | 11.41 | 10.86 | 10.91 | 82,347 | -0.21(-1.89%) |
Nov 02, 2021 | 11.46 | 11.55 | 10.93 | 11.12 | 120,719 | -0.39(-3.39%) |