Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.400 | 8.300 | 7.228 | 25,072 | +0.85(+13.29%) | |
Jan 28, 2022 | 5.800 | 6.399 | 5.791 | 6.380 | 7,874 | +0.55(+9.43%) |
Jan 27, 2022 | 6.000 | 6.249 | 5.500 | 5.830 | 7,001 | -0.37(-5.92%) |
Jan 26, 2022 | 6.003 | 6.397 | 5.806 | 6.197 | 7,957 | +0.10(+1.66%) |
Jan 25, 2022 | 6.050 | 6.200 | 5.801 | 6.096 | 4,883 | -0.10(-1.68%) |
Jan 24, 2022 | 5.800 | 6.299 | 5.450 | 6.200 | 27,845 | +0.25(+4.29%) |
Jan 21, 2022 | 6.319 | 6.319 | 5.800 | 5.945 | 7,742 | -0.35(-5.63%) |
Jan 20, 2022 | 6.219 | 6.319 | 6.051 | 6.300 | 14,919 | +0.26(+4.39%) |
Jan 19, 2022 | 6.190 | 6.219 | 5.981 | 6.035 | 4,910 | +0.13(+2.29%) |
Jan 18, 2022 | 5.800 | 6.199 | 5.800 | 5.900 | 12,290 | -0.10(-1.70%) |
Jan 14, 2022 | 6.002 | 0 | -0.09(-1.43%) | |||
Jan 13, 2022 | 6.621 | 6.920 | 5.700 | 6.089 | 23,741 | -0.51(-7.74%) |
Jan 12, 2022 | 6.500 | 7.042 | 6.200 | 6.600 | 23,374 | -0.20(-2.96%) |
Jan 11, 2022 | 6.810 | 7.428 | 6.539 | 6.801 | 23,221 | -0.10(-1.39%) |
Jan 10, 2022 | 7.600 | 7.800 | 6.700 | 6.897 | 79,964 | -0.70(-9.25%) |
Jan 07, 2022 | 6.000 | 7.627 | 5.900 | 7.600 | 88,605 | +1.54(+25.39%) |
Jan 06, 2022 | 5.977 | 6.400 | 5.801 | 6.061 | 16,039 | -0.04(-0.64%) |
Jan 05, 2022 | 6.400 | 6.627 | 6.000 | 6.100 | 10,473 | -0.30(-4.69%) |
Jan 04, 2022 | 6.400 | 6.693 | 6.233 | 6.400 | 16,776 | +0.00(+0.00%) |
Jan 03, 2022 | 6.800 | 6.800 | 6.300 | 6.400 | 12,676 | +0.10(+1.59%) |
Dec 31, 2021 | 5.900 | 6.833 | 5.507 | 6.300 | 34,691 | +0.50(+8.62%) |
Dec 30, 2021 | 5.700 | 5.821 | 5.500 | 5.800 | 29,495 | +0.35(+6.40%) |
Dec 29, 2021 | 6.000 | 6.000 | 5.401 | 5.451 | 24,028 | -0.49(-8.23%) |
Dec 28, 2021 | 6.163 | 6.200 | 5.910 | 5.940 | 19,424 | -0.22(-3.62%) |
Dec 27, 2021 | 6.500 | 6.700 | 6.002 | 6.163 | 21,090 | -0.34(-5.18%) |
Dec 23, 2021 | 6.700 | 6.700 | 6.312 | 6.500 | 16,730 | -0.20(-3.01%) |
Dec 22, 2021 | 6.700 | 6.720 | 6.602 | 6.702 | 11,768 | -0.00(-0.06%) |
Dec 21, 2021 | 6.700 | 7.298 | 6.700 | 6.706 | 9,768 | -0.10(-1.41%) |
Dec 20, 2021 | 7.630 | 7.875 | 6.711 | 6.802 | 15,432 | -0.75(-9.92%) |
Dec 17, 2021 | 7.734 | 7.950 | 7.501 | 7.551 | 8,777 | -0.42(-5.30%) |
Dec 16, 2021 | 8.150 | 8.196 | 7.700 | 7.974 | 7,027 | -0.22(-2.64%) |
Dec 15, 2021 | 8.000 | 8.200 | 7.700 | 8.190 | 7,550 | +0.09(+1.11%) |
Dec 14, 2021 | 8.700 | 8.700 | 8.000 | 8.100 | 9,390 | -0.54(-6.24%) |
Dec 13, 2021 | 8.800 | 8.899 | 8.500 | 8.639 | 3,492 | +0.02(+0.19%) |
Dec 10, 2021 | 8.600 | 8.990 | 8.600 | 8.623 | 4,152 | -0.18(-1.99%) |
Dec 09, 2021 | 8.700 | 8.950 | 8.600 | 8.798 | 5,225 | +0.17(+1.92%) |
Dec 08, 2021 | 8.900 | 8.900 | 8.513 | 8.632 | 6,397 | -0.17(-1.91%) |
Dec 07, 2021 | 8.100 | 9.000 | 8.100 | 8.800 | 6,245 | +0.60(+7.32%) |
Dec 06, 2021 | 7.856 | 8.300 | 7.856 | 8.200 | 16,288 | -0.13(-1.55%) |
Dec 03, 2021 | 8.600 | 8.800 | 8.000 | 8.329 | 11,144 | -0.23(-2.74%) |
Dec 02, 2021 | 8.600 | 8.999 | 8.400 | 8.564 | 6,860 | +0.14(+1.67%) |
Dec 01, 2021 | 8.600 | 9.200 | 8.247 | 8.423 | 10,142 | -0.38(-4.36%) |
Nov 30, 2021 | 9.000 | 9.299 | 8.600 | 8.807 | 7,685 | -0.00(-0.02%) |
Nov 29, 2021 | 9.000 | 9.399 | 8.600 | 8.809 | 14,586 | +0.31(+3.64%) |
Nov 26, 2021 | 8.100 | 8.500 | 8.100 | 8.500 | 10,969 | +0.25(+3.01%) |
Nov 24, 2021 | 7.900 | 8.300 | 7.896 | 8.252 | 13,310 | +0.28(+3.50%) |
Nov 23, 2021 | 8.800 | 8.800 | 7.900 | 7.973 | 40,284 | -0.13(-1.57%) |
Nov 22, 2021 | 9.200 | 9.200 | 7.640 | 8.100 | 43,627 | -1.05(-11.46%) |
Nov 19, 2021 | 10.10 | 10.37 | 8.924 | 9.148 | 27,688 | -1.05(-10.31%) |
Nov 18, 2021 | 10.40 | 10.20 | 10.10 | 10.20 | 17,640 | -0.30(-2.86%) |
Nov 17, 2021 | 10.80 | 10.80 | 10.40 | 10.50 | 8,329 | -0.10(-0.94%) |
Nov 16, 2021 | 10.50 | 10.60 | 10.50 | 10.60 | 5,672 | +0.10(+0.95%) |
Nov 15, 2021 | 10.60 | 10.83 | 10.50 | 10.50 | 10,049 | -0.30(-2.78%) |
Nov 12, 2021 | 10.80 | 10.90 | 10.70 | 10.80 | 4,668 | +0.10(+0.93%) |
Nov 11, 2021 | 10.70 | 11.10 | 10.60 | 10.70 | 26,216 | +0.00(+0.00%) |
Nov 10, 2021 | 10.90 | 10.70 | 19,323 | -0.20(-1.83%) | ||
Nov 09, 2021 | 11.20 | 11.40 | 10.80 | 10.90 | 25,121 | -0.20(-1.80%) |
Nov 08, 2021 | 11.30 | 11.39 | 11.10 | 11.10 | 8,190 | -0.20(-1.77%) |
Nov 05, 2021 | 11.60 | 11.60 | 11.20 | 11.30 | 7,034 | +0.10(+0.89%) |
Nov 04, 2021 | 11.40 | 11.50 | 11.20 | 11.20 | 4,971 | -0.10(-0.88%) |
Nov 03, 2021 | 11.50 | 11.70 | 11.20 | 11.30 | 10,957 | +0.00(+0.00%) |
Nov 02, 2021 | 11.70 | 11.90 | 11.20 | 11.30 | 10,249 | -0.40(-3.42%) |