Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.120 | 5.413 | 70,898 | +0.24(+4.54%) | ||
Jan 28, 2022 | 5.122 | 5.440 | 4.966 | 5.178 | 83,161 | -0.02(-0.43%) |
Jan 27, 2022 | 5.600 | 5.760 | 5.008 | 5.200 | 96,816 | -0.37(-6.58%) |
Jan 26, 2022 | 5.280 | 6.224 | 5.280 | 5.566 | 290,412 | +0.48(+9.40%) |
Jan 25, 2022 | 4.640 | 5.230 | 4.637 | 5.088 | 141,457 | +0.37(+7.87%) |
Jan 24, 2022 | 4.602 | 4.766 | 4.160 | 4.717 | 132,442 | +0.04(+0.96%) |
Jan 21, 2022 | 5.440 | 5.472 | 4.000 | 4.672 | 239,783 | -0.72(-13.33%) |
Jan 20, 2022 | 5.744 | 5.914 | 5.333 | 5.390 | 167,935 | -0.37(-6.42%) |
Jan 19, 2022 | 6.240 | 6.560 | 5.760 | 5.760 | 172,208 | -0.49(-7.79%) |
Jan 18, 2022 | 6.382 | 6.640 | 6.174 | 6.246 | 189,881 | -0.54(-7.92%) |
Jan 14, 2022 | 6.784 | 0 | +0.86(+14.59%) | |||
Jan 13, 2022 | 6.240 | 6.656 | 5.920 | 5.920 | 203,981 | -0.55(-8.51%) |
Jan 12, 2022 | 6.128 | 6.560 | 6.059 | 6.470 | 99,454 | +0.15(+2.38%) |
Jan 11, 2022 | 6.080 | 6.320 | 6.005 | 6.320 | 55,431 | +0.18(+2.86%) |
Jan 10, 2022 | 6.154 | 6.328 | 5.842 | 6.144 | 80,179 | -0.18(-2.91%) |
Jan 07, 2022 | 6.240 | 6.398 | 6.098 | 6.328 | 50,467 | +0.09(+1.41%) |
Jan 06, 2022 | 6.160 | 6.640 | 6.080 | 6.240 | 63,866 | -0.16(-2.52%) |
Jan 05, 2022 | 6.240 | 6.702 | 6.162 | 6.402 | 135,478 | +0.00(+0.02%) |
Jan 04, 2022 | 6.400 | 6.422 | 6.112 | 6.400 | 71,451 | +0.05(+0.76%) |
Jan 03, 2022 | 6.080 | 6.542 | 5.958 | 6.352 | 128,764 | +0.39(+6.61%) |
Dec 31, 2021 | 6.560 | 6.571 | 5.920 | 5.958 | 187,363 | -0.63(-9.59%) |
Dec 30, 2021 | 6.560 | 6.874 | 6.277 | 6.590 | 234,179 | -0.21(-3.08%) |
Dec 29, 2021 | 6.080 | 6.800 | 5.640 | 6.800 | 479,632 | +0.71(+11.67%) |
Dec 28, 2021 | 6.512 | 6.512 | 5.952 | 6.090 | 152,618 | -0.37(-5.79%) |
Dec 27, 2021 | 6.560 | 6.720 | 6.291 | 6.464 | 126,526 | -0.17(-2.63%) |
Dec 23, 2021 | 6.528 | 6.846 | 6.480 | 6.638 | 83,729 | +0.14(+2.19%) |
Dec 22, 2021 | 6.400 | 7.120 | 6.256 | 6.496 | 206,621 | +0.07(+1.10%) |
Dec 21, 2021 | 6.400 | 6.693 | 6.323 | 6.426 | 55,438 | -0.01(-0.20%) |
Dec 20, 2021 | 6.160 | 6.560 | 5.922 | 6.438 | 76,603 | -0.28(-4.19%) |
Dec 17, 2021 | 6.410 | 6.880 | 6.280 | 6.720 | 68,508 | +0.11(+1.69%) |
Dec 16, 2021 | 6.926 | 7.038 | 6.480 | 6.608 | 43,377 | -0.43(-6.14%) |
Dec 15, 2021 | 6.720 | 7.120 | 6.426 | 7.040 | 106,076 | +0.16(+2.33%) |
Dec 14, 2021 | 6.880 | 7.038 | 6.690 | 6.880 | 58,626 | -0.34(-4.66%) |
Dec 13, 2021 | 6.811 | 7.600 | 6.702 | 7.216 | 55,411 | +0.34(+4.88%) |
Dec 10, 2021 | 7.040 | 7.192 | 6.736 | 6.880 | 27,439 | -0.16(-2.27%) |
Dec 09, 2021 | 7.149 | 7.358 | 6.880 | 7.040 | 33,631 | -0.24(-3.32%) |
Dec 08, 2021 | 6.779 | 7.488 | 6.728 | 7.282 | 55,821 | +0.28(+4.00%) |
Dec 07, 2021 | 6.400 | 7.024 | 6.368 | 7.002 | 67,008 | +0.60(+9.40%) |
Dec 06, 2021 | 6.256 | 6.496 | 5.920 | 6.400 | 163,008 | -0.22(-3.31%) |
Dec 03, 2021 | 7.680 | 7.750 | 6.400 | 6.619 | 275,468 | -1.24(-15.83%) |
Dec 02, 2021 | 8.002 | 8.192 | 7.682 | 7.864 | 109,365 | -0.45(-5.43%) |
Dec 01, 2021 | 8.640 | 8.720 | 7.840 | 8.315 | 121,550 | -0.44(-4.99%) |
Nov 30, 2021 | 8.560 | 8.960 | 8.051 | 8.752 | 191,852 | +0.35(+4.19%) |
Nov 29, 2021 | 8.000 | 8.480 | 7.931 | 8.400 | 53,022 | +0.26(+3.20%) |
Nov 26, 2021 | 8.000 | 8.160 | 8.000 | 8.139 | 33,747 | -0.34(-4.02%) |
Nov 24, 2021 | 7.840 | 8.480 | 7.584 | 8.480 | 91,070 | +0.64(+8.21%) |
Nov 23, 2021 | 8.000 | 8.160 | 7.808 | 7.837 | 71,748 | -0.23(-2.84%) |
Nov 22, 2021 | 8.320 | 8.376 | 7.584 | 8.066 | 241,833 | -0.25(-3.06%) |
Nov 19, 2021 | 8.347 | 8.640 | 8.018 | 8.320 | 121,088 | -0.08(-0.95%) |
Nov 18, 2021 | 8.800 | 8.538 | 8.336 | 8.400 | 133,931 | -0.66(-7.29%) |
Nov 17, 2021 | 8.800 | 9.296 | 8.800 | 9.061 | 101,934 | +0.13(+1.49%) |
Nov 16, 2021 | 8.960 | 8.962 | 8.720 | 8.928 | 92,045 | -0.16(-1.74%) |
Nov 15, 2021 | 9.120 | 9.267 | 8.715 | 9.086 | 95,483 | +0.10(+1.14%) |
Nov 12, 2021 | 9.280 | 9.422 | 8.853 | 8.984 | 102,410 | -0.22(-2.35%) |
Nov 11, 2021 | 9.120 | 9.358 | 8.995 | 9.200 | 83,757 | +0.16(+1.77%) |
Nov 10, 2021 | 9.520 | 9.040 | 229,499 | -0.72(-7.38%) | ||
Nov 09, 2021 | 9.920 | 10.03 | 9.600 | 9.760 | 151,951 | -0.26(-2.59%) |
Nov 08, 2021 | 10.40 | 11.04 | 9.808 | 10.02 | 862,026 | +0.22(+2.24%) |
Nov 05, 2021 | 10.00 | 10.00 | 9.638 | 9.800 | 95,624 | -0.25(-2.45%) |
Nov 04, 2021 | 10.24 | 10.24 | 9.922 | 10.05 | 85,404 | +0.07(+0.67%) |
Nov 03, 2021 | 9.616 | 10.19 | 9.616 | 9.979 | 121,070 | +0.13(+1.33%) |
Nov 02, 2021 | 9.920 | 10.08 | 9.520 | 9.848 | 177,340 | -0.23(-2.30%) |