Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.200 | 5.230 | 237,592 | +0.17(+3.36%) | ||
Jan 28, 2022 | 4.720 | 5.060 | 4.720 | 5.060 | 199,609 | +0.11(+2.22%) |
Jan 27, 2022 | 4.825 | 5.130 | 4.770 | 4.950 | 186,507 | -0.16(-3.13%) |
Jan 26, 2022 | 5.150 | 5.470 | 4.900 | 5.110 | 238,768 | -0.04(-0.78%) |
Jan 25, 2022 | 4.640 | 5.200 | 4.640 | 5.150 | 145,994 | +0.10(+1.98%) |
Jan 24, 2022 | 4.770 | 5.175 | 4.700 | 5.050 | 277,729 | +0.05(+1.00%) |
Jan 21, 2022 | 4.920 | 5.170 | 4.800 | 5.000 | 266,517 | -0.05(-0.99%) |
Jan 20, 2022 | 5.500 | 5.500 | 4.966 | 5.050 | 363,742 | -0.35(-6.48%) |
Jan 19, 2022 | 5.570 | 5.690 | 5.279 | 5.400 | 367,787 | -0.19(-3.40%) |
Jan 18, 2022 | 5.600 | 5.945 | 5.590 | 5.590 | 257,531 | -0.20(-3.45%) |
Jan 14, 2022 | 5.790 | 0 | -0.11(-1.86%) | |||
Jan 13, 2022 | 5.880 | 6.044 | 5.760 | 5.900 | 103,410 | +0.05(+0.85%) |
Jan 12, 2022 | 5.955 | 6.060 | 5.820 | 5.850 | 304,739 | -0.21(-3.39%) |
Jan 11, 2022 | 5.750 | 6.100 | 5.750 | 6.055 | 220,891 | +0.18(+3.15%) |
Jan 10, 2022 | 6.005 | 6.080 | 5.770 | 5.870 | 127,246 | -0.17(-2.81%) |
Jan 07, 2022 | 6.040 | 6.090 | 5.850 | 6.040 | 185,838 | +0.17(+2.90%) |
Jan 06, 2022 | 5.450 | 5.890 | 5.450 | 5.870 | 77,865 | +0.32(+5.77%) |
Jan 05, 2022 | 5.850 | 5.910 | 5.498 | 5.550 | 375,274 | -0.30(-5.13%) |
Jan 04, 2022 | 6.000 | 6.400 | 5.830 | 5.850 | 235,287 | -0.22(-3.62%) |
Jan 03, 2022 | 6.110 | 6.550 | 6.060 | 6.070 | 214,643 | -0.04(-0.74%) |
Dec 31, 2021 | 5.750 | 6.160 | 5.730 | 6.115 | 194,632 | +0.14(+2.40%) |
Dec 30, 2021 | 6.420 | 6.420 | 5.730 | 5.972 | 423,251 | -0.03(-0.49%) |
Dec 29, 2021 | 6.100 | 6.100 | 5.750 | 6.001 | 311,773 | +0.21(+3.64%) |
Dec 28, 2021 | 6.045 | 6.050 | 5.580 | 5.790 | 446,644 | -0.24(-3.98%) |
Dec 27, 2021 | 6.010 | 6.150 | 5.900 | 6.030 | 202,636 | +0.05(+0.84%) |
Dec 23, 2021 | 6.300 | 6.370 | 5.980 | 5.980 | 282,696 | -0.22(-3.55%) |
Dec 22, 2021 | 5.862 | 6.230 | 5.830 | 6.200 | 146,202 | +0.20(+3.33%) |
Dec 21, 2021 | 5.820 | 6.070 | 5.800 | 6.000 | 90,258 | +0.16(+2.74%) |
Dec 20, 2021 | 6.050 | 6.430 | 5.770 | 5.840 | 137,826 | -0.44(-7.01%) |
Dec 17, 2021 | 6.150 | 6.380 | 5.950 | 6.280 | 151,015 | +0.07(+1.06%) |
Dec 16, 2021 | 5.706 | 6.270 | 5.706 | 6.214 | 2,018,773 | +0.20(+3.29%) |
Dec 15, 2021 | 5.900 | 6.110 | 5.545 | 6.016 | 186,423 | +0.02(+0.27%) |
Dec 14, 2021 | 6.000 | 6.070 | 5.560 | 6.000 | 143,126 | +0.30(+5.26%) |
Dec 13, 2021 | 5.880 | 6.030 | 5.590 | 5.700 | 333,482 | -0.47(-7.58%) |
Dec 10, 2021 | 5.970 | 6.280 | 5.970 | 6.167 | 90,539 | +0.04(+0.62%) |
Dec 09, 2021 | 6.380 | 6.530 | 5.750 | 6.129 | 281,383 | +0.19(+3.19%) |
Dec 08, 2021 | 5.550 | 6.100 | 5.550 | 5.940 | 237,296 | +0.22(+3.84%) |
Dec 07, 2021 | 5.680 | 6.000 | 5.550 | 5.720 | 351,380 | -0.36(-5.93%) |
Dec 06, 2021 | 5.840 | 6.590 | 5.660 | 6.081 | 433,791 | -0.42(-6.45%) |
Dec 03, 2021 | 6.361 | 6.760 | 6.110 | 6.500 | 299,869 | +0.10(+1.56%) |
Dec 02, 2021 | 6.000 | 6.490 | 5.900 | 6.400 | 296,242 | +0.35(+5.79%) |
Dec 01, 2021 | 6.100 | 6.150 | 5.720 | 6.050 | 313,101 | +0.05(+0.77%) |
Nov 30, 2021 | 5.978 | 6.205 | 5.615 | 6.003 | 244,025 | -0.16(-2.54%) |
Nov 29, 2021 | 6.260 | 6.618 | 6.150 | 6.160 | 210,340 | -0.42(-6.38%) |
Nov 26, 2021 | 6.050 | 6.700 | 6.050 | 6.580 | 123,411 | +0.07(+1.08%) |
Nov 24, 2021 | 6.050 | 6.630 | 5.840 | 6.510 | 440,749 | +0.46(+7.51%) |
Nov 23, 2021 | 5.500 | 6.100 | 5.500 | 6.055 | 264,202 | +0.50(+9.10%) |
Nov 22, 2021 | 5.715 | 5.800 | 5.210 | 5.550 | 478,521 | -0.18(-3.14%) |
Nov 19, 2021 | 6.020 | 6.020 | 5.612 | 5.730 | 383,440 | -0.36(-5.91%) |
Nov 18, 2021 | 6.310 | 6.120 | 5.353 | 6.090 | 1,447,583 | -0.01(-0.16%) |
Nov 17, 2021 | 6.037 | 6.372 | 6.037 | 6.100 | 386,913 | +0.00(+0.00%) |
Nov 16, 2021 | 6.240 | 6.500 | 5.940 | 6.100 | 515,021 | -0.14(-2.24%) |
Nov 15, 2021 | 7.210 | 7.460 | 6.210 | 6.240 | 982,899 | -0.74(-10.60%) |
Nov 12, 2021 | 6.100 | 6.980 | 6.100 | 6.980 | 1,091,901 | +1.00(+16.76%) |
Nov 11, 2021 | 5.858 | 6.230 | 5.725 | 5.978 | 1,013,196 | +0.21(+3.60%) |
Nov 10, 2021 | 6.035 | 5.770 | 655,076 | -0.13(-2.20%) | ||
Nov 09, 2021 | 5.900 | 6.420 | 5.800 | 5.900 | 607,810 | -0.10(-1.64%) |
Nov 08, 2021 | 5.550 | 6.510 | 5.550 | 5.998 | 1,112,850 | +0.25(+4.31%) |
Nov 05, 2021 | 4.950 | 5.800 | 4.893 | 5.750 | 669,079 | +0.75(+15.00%) |
Nov 04, 2021 | 5.000 | 5.175 | 4.915 | 5.000 | 319,959 | -0.18(-3.51%) |
Nov 03, 2021 | 5.070 | 5.280 | 5.020 | 5.182 | 221,106 | +0.03(+0.62%) |
Nov 02, 2021 | 5.560 | 5.560 | 5.100 | 5.150 | 363,037 | -0.40(-7.21%) |