Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.950 | 5.250 | 5.139 | 93,703 | +0.34(+7.06%) | |
Jan 28, 2022 | 4.612 | 4.800 | 4.275 | 4.800 | 114,673 | +0.18(+3.80%) |
Jan 27, 2022 | 5.101 | 5.101 | 4.533 | 4.625 | 80,072 | -0.48(-9.32%) |
Jan 26, 2022 | 5.187 | 5.235 | 4.815 | 5.100 | 84,707 | +0.07(+1.43%) |
Jan 25, 2022 | 4.593 | 5.172 | 4.537 | 5.028 | 86,490 | +0.08(+1.58%) |
Jan 24, 2022 | 4.650 | 4.950 | 4.184 | 4.950 | 284,532 | -0.06(-1.23%) |
Jan 21, 2022 | 5.400 | 5.400 | 4.803 | 5.011 | 228,013 | -0.50(-9.04%) |
Jan 20, 2022 | 5.550 | 5.699 | 5.400 | 5.510 | 99,837 | -0.12(-2.05%) |
Jan 19, 2022 | 5.694 | 5.744 | 5.325 | 5.625 | 147,598 | +0.03(+0.62%) |
Jan 18, 2022 | 6.000 | 6.133 | 5.589 | 5.590 | 103,839 | -0.26(-4.44%) |
Jan 14, 2022 | 5.850 | 0 | -0.00(-0.03%) | |||
Jan 13, 2022 | 6.150 | 6.150 | 5.790 | 5.851 | 75,527 | -0.34(-5.54%) |
Jan 12, 2022 | 6.075 | 6.525 | 6.075 | 6.195 | 50,275 | +0.13(+2.15%) |
Jan 11, 2022 | 5.850 | 6.147 | 5.850 | 6.064 | 72,588 | +0.12(+2.10%) |
Jan 10, 2022 | 5.923 | 5.981 | 5.700 | 5.940 | 157,868 | -0.18(-2.89%) |
Jan 07, 2022 | 6.000 | 6.298 | 6.000 | 6.117 | 64,294 | -0.03(-0.54%) |
Jan 06, 2022 | 6.300 | 6.300 | 5.925 | 6.150 | 137,541 | -0.10(-1.61%) |
Jan 05, 2022 | 6.663 | 6.750 | 6.159 | 6.250 | 160,742 | -0.56(-8.22%) |
Jan 04, 2022 | 6.750 | 7.034 | 6.529 | 6.810 | 198,644 | +0.45(+7.05%) |
Jan 03, 2022 | 5.877 | 6.435 | 5.877 | 6.362 | 122,154 | +0.48(+8.24%) |
Dec 31, 2021 | 6.003 | 6.234 | 5.856 | 5.877 | 248,242 | -0.18(-3.04%) |
Dec 30, 2021 | 6.000 | 6.434 | 5.970 | 6.061 | 267,034 | -0.09(-1.44%) |
Dec 29, 2021 | 6.150 | 6.375 | 5.941 | 6.150 | 330,083 | -0.24(-3.78%) |
Dec 28, 2021 | 6.600 | 6.900 | 6.316 | 6.391 | 266,899 | -0.30(-4.48%) |
Dec 27, 2021 | 7.050 | 7.050 | 6.675 | 6.691 | 168,150 | -0.18(-2.58%) |
Dec 23, 2021 | 6.783 | 7.050 | 6.720 | 6.869 | 126,635 | -0.05(-0.69%) |
Dec 22, 2021 | 7.050 | 7.123 | 6.851 | 6.917 | 98,834 | -0.09(-1.28%) |
Dec 21, 2021 | 6.923 | 7.200 | 6.915 | 7.006 | 140,702 | -0.09(-1.33%) |
Dec 20, 2021 | 7.050 | 7.350 | 6.828 | 7.101 | 141,073 | -0.02(-0.34%) |
Dec 17, 2021 | 7.026 | 7.324 | 6.902 | 7.125 | 105,131 | +0.08(+1.06%) |
Dec 16, 2021 | 7.200 | 7.409 | 6.915 | 7.050 | 104,885 | -0.38(-5.05%) |
Dec 15, 2021 | 6.865 | 7.485 | 6.691 | 7.425 | 204,996 | +0.53(+7.63%) |
Dec 14, 2021 | 6.990 | 7.230 | 6.780 | 6.899 | 110,058 | -0.23(-3.18%) |
Dec 13, 2021 | 7.350 | 7.340 | 7.080 | 7.125 | 84,111 | -0.14(-1.88%) |
Dec 10, 2021 | 7.230 | 7.277 | 7.065 | 7.261 | 69,629 | -0.02(-0.25%) |
Dec 09, 2021 | 7.200 | 7.492 | 7.200 | 7.279 | 96,472 | -0.09(-1.28%) |
Dec 08, 2021 | 7.155 | 7.470 | 6.902 | 7.374 | 135,894 | +0.08(+1.15%) |
Dec 07, 2021 | 6.498 | 7.476 | 6.498 | 7.290 | 161,329 | +0.52(+7.64%) |
Dec 06, 2021 | 6.750 | 6.885 | 6.240 | 6.772 | 159,368 | +0.32(+5.00%) |
Dec 03, 2021 | 6.642 | 6.825 | 6.226 | 6.450 | 252,237 | -0.42(-6.11%) |
Dec 02, 2021 | 6.900 | 6.975 | 6.607 | 6.870 | 238,127 | +0.00(+0.04%) |
Dec 01, 2021 | 7.200 | 7.367 | 6.867 | 6.867 | 251,824 | -0.50(-6.76%) |
Nov 30, 2021 | 7.072 | 7.425 | 6.923 | 7.365 | 163,814 | +0.03(+0.47%) |
Nov 29, 2021 | 7.200 | 7.494 | 7.050 | 7.330 | 144,099 | +0.01(+0.16%) |
Nov 26, 2021 | 7.500 | 7.515 | 7.050 | 7.319 | 177,304 | -0.12(-1.63%) |
Nov 24, 2021 | 7.470 | 7.620 | 7.210 | 7.440 | 190,303 | -0.01(-0.20%) |
Nov 23, 2021 | 6.525 | 7.650 | 6.450 | 7.455 | 461,252 | +0.55(+8.04%) |
Nov 22, 2021 | 7.116 | 7.485 | 6.782 | 6.900 | 473,308 | -0.52(-7.07%) |
Nov 19, 2021 | 7.500 | 7.500 | 7.275 | 7.425 | 247,405 | -0.13(-1.69%) |
Nov 18, 2021 | 7.800 | 7.798 | 7.560 | 7.553 | 434,358 | -0.33(-4.17%) |
Nov 17, 2021 | 8.103 | 8.103 | 7.800 | 7.881 | 295,454 | -0.26(-3.24%) |
Nov 16, 2021 | 8.250 | 8.399 | 8.025 | 8.145 | 194,215 | -0.13(-1.54%) |
Nov 15, 2021 | 8.550 | 8.670 | 8.250 | 8.273 | 269,625 | -0.25(-2.90%) |
Nov 12, 2021 | 8.700 | 9.135 | 8.250 | 8.520 | 573,579 | -0.62(-6.73%) |
Nov 11, 2021 | 8.700 | 9.149 | 8.566 | 9.135 | 304,170 | +0.61(+7.16%) |
Nov 10, 2021 | 8.700 | 8.524 | 282,782 | -0.20(-2.29%) | ||
Nov 09, 2021 | 8.886 | 8.889 | 8.304 | 8.724 | 249,254 | -0.05(-0.56%) |
Nov 08, 2021 | 8.848 | 9.300 | 8.550 | 8.774 | 401,665 | +0.31(+3.71%) |
Nov 05, 2021 | 8.825 | 8.851 | 8.245 | 8.460 | 238,203 | -0.34(-3.92%) |
Nov 04, 2021 | 8.400 | 9.149 | 8.325 | 8.805 | 476,515 | +0.36(+4.24%) |
Nov 03, 2021 | 8.396 | 8.546 | 8.101 | 8.447 | 221,430 | +0.18(+2.14%) |
Nov 02, 2021 | 8.400 | 8.400 | 8.100 | 8.270 | 262,113 | -0.13(-1.55%) |