Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.620 | 6.698 | 6.679 | 4,600,414 | +0.10(+1.49%) | |
Jan 28, 2022 | 6.424 | 6.581 | 6.385 | 6.581 | 4,095,104 | +0.08(+1.20%) |
Jan 27, 2022 | 6.600 | 6.742 | 6.493 | 6.503 | 3,268,530 | -0.23(-3.48%) |
Jan 26, 2022 | 6.943 | 7.079 | 6.674 | 6.737 | 4,786,547 | -0.26(-3.77%) |
Jan 25, 2022 | 6.815 | 7.060 | 6.796 | 7.001 | 5,303,835 | +0.11(+1.56%) |
Jan 24, 2022 | 6.786 | 6.903 | 6.630 | 6.894 | 4,813,559 | +0.02(+0.28%) |
Jan 21, 2022 | 7.060 | 7.099 | 6.840 | 6.874 | 3,637,036 | -0.16(-2.23%) |
Jan 20, 2022 | 7.295 | 7.295 | 6.991 | 7.031 | 6,337,367 | -0.12(-1.64%) |
Jan 19, 2022 | 6.630 | 7.226 | 6.600 | 7.148 | 8,072,768 | +0.65(+9.92%) |
Jan 18, 2022 | 6.776 | 6.806 | 6.473 | 6.503 | 11,577,542 | -0.44(-6.34%) |
Jan 14, 2022 | 6.943 | 0 | -0.18(-2.47%) | |||
Jan 13, 2022 | 7.197 | 7.255 | 7.074 | 7.119 | 2,725,650 | -0.13(-1.75%) |
Jan 12, 2022 | 7.236 | 7.343 | 7.119 | 7.246 | 3,073,127 | +0.07(+0.95%) |
Jan 11, 2022 | 7.060 | 7.197 | 6.982 | 7.177 | 4,450,378 | +0.15(+2.09%) |
Jan 10, 2022 | 6.874 | 7.045 | 6.757 | 7.031 | 3,390,351 | +0.16(+2.28%) |
Jan 07, 2022 | 6.903 | 6.962 | 6.806 | 6.874 | 3,328,521 | -0.01(-0.14%) |
Jan 06, 2022 | 7.021 | 7.070 | 6.879 | 6.884 | 3,298,204 | -0.27(-3.83%) |
Jan 05, 2022 | 7.402 | 7.568 | 7.138 | 7.158 | 3,591,339 | -0.21(-2.79%) |
Jan 04, 2022 | 7.343 | 7.559 | 7.275 | 7.363 | 2,387,767 | +0.05(+0.67%) |
Jan 03, 2022 | 7.422 | 7.480 | 7.314 | 7.314 | 1,760,027 | -0.21(-2.73%) |
Dec 31, 2021 | 7.471 | 7.524 | 7.427 | 7.519 | 1,725,734 | +0.09(+1.18%) |
Dec 30, 2021 | 7.246 | 7.446 | 7.246 | 7.431 | 1,329,909 | +0.13(+1.74%) |
Dec 29, 2021 | 7.226 | 7.446 | 7.211 | 7.304 | 2,172,979 | -0.04(-0.53%) |
Dec 28, 2021 | 7.363 | 7.480 | 7.324 | 7.343 | 1,438,038 | +0.00(+0.00%) |
Dec 27, 2021 | 7.324 | 7.431 | 7.275 | 7.343 | 1,143,844 | -0.02(-0.27%) |
Dec 23, 2021 | 7.285 | 7.392 | 7.197 | 7.363 | 1,519,797 | +0.09(+1.21%) |
Dec 22, 2021 | 7.167 | 7.295 | 7.079 | 7.275 | 1,618,202 | +0.13(+1.78%) |
Dec 21, 2021 | 7.158 | 7.221 | 7.040 | 7.148 | 2,498,789 | +0.03(+0.41%) |
Dec 20, 2021 | 7.070 | 7.128 | 6.943 | 7.119 | 2,801,517 | +0.04(+0.55%) |
Dec 17, 2021 | 7.109 | 7.226 | 7.001 | 7.079 | 8,826,432 | +0.05(+0.70%) |
Dec 16, 2021 | 6.796 | 7.055 | 6.796 | 7.031 | 4,566,477 | +0.36(+5.43%) |
Dec 15, 2021 | 6.806 | 6.815 | 6.493 | 6.669 | 7,309,012 | -0.17(-2.43%) |
Dec 14, 2021 | 6.894 | 6.967 | 6.776 | 6.835 | 3,591,476 | -0.18(-2.51%) |
Dec 13, 2021 | 6.991 | 7.109 | 6.923 | 7.011 | 5,204,209 | +0.02(+0.28%) |
Dec 10, 2021 | 7.128 | 7.128 | 6.864 | 6.991 | 3,261,475 | -0.06(-0.83%) |
Dec 09, 2021 | 7.158 | 7.216 | 6.982 | 7.050 | 2,629,975 | -0.25(-3.48%) |
Dec 08, 2021 | 7.324 | 7.339 | 7.216 | 7.304 | 3,307,070 | -0.02(-0.27%) |
Dec 07, 2021 | 7.236 | 7.431 | 7.216 | 7.324 | 2,231,317 | +0.10(+1.35%) |
Dec 06, 2021 | 7.128 | 7.255 | 7.016 | 7.226 | 2,319,423 | +0.09(+1.30%) |
Dec 03, 2021 | 7.094 | 7.197 | 6.972 | 7.133 | 4,758,959 | +0.05(+0.69%) |
Dec 02, 2021 | 7.211 | 7.250 | 6.929 | 7.085 | 5,025,553 | -0.18(-2.42%) |
Dec 01, 2021 | 7.552 | 7.781 | 7.250 | 7.260 | 5,033,304 | -0.19(-2.49%) |
Nov 30, 2021 | 7.620 | 7.840 | 7.435 | 7.445 | 4,591,456 | -0.09(-1.16%) |
Nov 29, 2021 | 7.572 | 7.611 | 7.455 | 7.533 | 2,099,349 | -0.10(-1.28%) |
Nov 26, 2021 | 7.806 | 7.835 | 7.484 | 7.630 | 1,906,457 | -0.11(-1.39%) |
Nov 24, 2021 | 7.659 | 7.811 | 7.655 | 7.737 | 1,366,100 | +0.00(+0.00%) |
Nov 23, 2021 | 7.718 | 7.835 | 7.582 | 7.737 | 3,210,652 | -0.11(-1.37%) |
Nov 22, 2021 | 7.845 | 7.962 | 7.698 | 7.845 | 2,843,139 | -0.21(-2.66%) |
Nov 19, 2021 | 8.127 | 8.259 | 8.059 | 8.059 | 1,688,936 | -0.10(-1.19%) |
Nov 18, 2021 | 8.264 | 8.205 | 8.122 | 8.156 | 2,065,657 | -0.16(-1.88%) |
Nov 17, 2021 | 8.244 | 8.475 | 8.195 | 8.312 | 2,089,249 | +0.14(+1.67%) |
Nov 16, 2021 | 8.439 | 8.449 | 8.161 | 8.176 | 3,197,062 | -0.21(-2.56%) |
Nov 15, 2021 | 8.400 | 8.473 | 8.327 | 8.390 | 2,063,144 | -0.06(-0.69%) |
Nov 12, 2021 | 8.390 | 8.614 | 8.293 | 8.449 | 2,462,169 | -0.04(-0.46%) |
Nov 11, 2021 | 8.410 | 8.605 | 8.234 | 8.488 | 3,806,824 | +0.23(+2.83%) |
Nov 10, 2021 | 8.195 | 8.254 | 4,479,045 | +0.24(+3.04%) | ||
Nov 09, 2021 | 7.854 | 8.030 | 7.728 | 8.010 | 3,705,313 | +0.21(+2.75%) |
Nov 08, 2021 | 7.825 | 7.845 | 7.694 | 7.796 | 2,050,723 | +0.06(+0.76%) |
Nov 05, 2021 | 7.504 | 7.737 | 7.416 | 7.737 | 1,971,226 | +0.31(+4.20%) |
Nov 04, 2021 | 7.611 | 7.753 | 7.421 | 7.426 | 2,199,964 | -0.03(-0.39%) |
Nov 03, 2021 | 7.260 | 7.489 | 7.206 | 7.455 | 1,734,351 | +0.08(+1.06%) |
Nov 02, 2021 | 7.260 | 7.377 | 7.192 | 7.377 | 2,830,125 | +0.04(+0.53%) |