Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.170 | 6.640 | 6.600 | 2,232,747 | +0.45(+7.32%) | |
Jan 28, 2022 | 6.080 | 6.170 | 5.965 | 6.150 | 2,561,523 | +0.00(+0.00%) |
Jan 27, 2022 | 6.310 | 6.550 | 6.080 | 6.150 | 1,671,484 | -0.33(-5.09%) |
Jan 26, 2022 | 6.750 | 6.900 | 6.440 | 6.480 | 1,687,750 | -0.34(-4.99%) |
Jan 25, 2022 | 6.600 | 6.890 | 6.510 | 6.820 | 1,370,988 | +0.15(+2.25%) |
Jan 24, 2022 | 6.770 | 6.800 | 6.400 | 6.670 | 1,541,339 | -0.17(-2.49%) |
Jan 21, 2022 | 7.020 | 7.080 | 6.820 | 6.840 | 1,494,381 | -0.22(-3.12%) |
Jan 20, 2022 | 7.240 | 7.310 | 7.050 | 7.060 | 1,271,400 | -0.16(-2.22%) |
Jan 19, 2022 | 6.730 | 7.300 | 6.700 | 7.220 | 1,688,818 | +0.54(+8.08%) |
Jan 18, 2022 | 6.550 | 6.740 | 6.440 | 6.680 | 1,895,886 | +0.11(+1.67%) |
Jan 14, 2022 | 6.570 | 0 | -0.08(-1.20%) | |||
Jan 13, 2022 | 6.630 | 6.705 | 6.569 | 6.650 | 1,077,520 | +0.02(+0.30%) |
Jan 12, 2022 | 6.530 | 6.680 | 6.460 | 6.630 | 1,205,858 | +0.14(+2.16%) |
Jan 11, 2022 | 6.470 | 6.510 | 6.260 | 6.490 | 795,913 | +0.07(+1.09%) |
Jan 10, 2022 | 6.310 | 6.425 | 6.190 | 6.420 | 736,026 | +0.05(+0.78%) |
Jan 07, 2022 | 6.390 | 6.450 | 6.290 | 6.370 | 664,784 | +0.00(+0.00%) |
Jan 06, 2022 | 6.530 | 6.625 | 6.338 | 6.370 | 1,084,651 | -0.27(-4.07%) |
Jan 05, 2022 | 6.910 | 7.015 | 6.600 | 6.640 | 1,120,649 | -0.15(-2.21%) |
Jan 04, 2022 | 6.710 | 6.870 | 6.650 | 6.790 | 795,492 | +0.12(+1.80%) |
Jan 03, 2022 | 6.740 | 6.760 | 6.600 | 6.670 | 921,694 | -0.19(-2.77%) |
Dec 31, 2021 | 6.730 | 6.880 | 6.730 | 6.860 | 660,291 | +0.15(+2.24%) |
Dec 30, 2021 | 6.700 | 6.840 | 6.655 | 6.710 | 1,343,836 | -0.04(-0.59%) |
Dec 29, 2021 | 6.800 | 6.880 | 6.680 | 6.750 | 758,432 | -0.10(-1.46%) |
Dec 28, 2021 | 6.910 | 6.980 | 6.820 | 6.850 | 831,617 | -0.06(-0.87%) |
Dec 27, 2021 | 6.900 | 6.930 | 6.810 | 6.910 | 613,281 | -0.02(-0.29%) |
Dec 23, 2021 | 6.920 | 7.010 | 6.840 | 6.930 | 659,633 | -0.02(-0.29%) |
Dec 22, 2021 | 6.850 | 6.950 | 6.725 | 6.950 | 798,267 | +0.09(+1.31%) |
Dec 21, 2021 | 6.810 | 6.910 | 6.725 | 6.860 | 799,526 | +0.14(+2.08%) |
Dec 20, 2021 | 6.800 | 6.830 | 6.595 | 6.720 | 943,293 | -0.15(-2.18%) |
Dec 17, 2021 | 6.910 | 7.050 | 6.830 | 6.870 | 2,453,429 | -0.01(-0.15%) |
Dec 16, 2021 | 6.670 | 6.970 | 6.660 | 6.880 | 1,302,266 | +0.27(+4.08%) |
Dec 15, 2021 | 6.820 | 6.825 | 6.400 | 6.610 | 2,339,167 | -0.26(-3.78%) |
Dec 14, 2021 | 7.050 | 7.160 | 6.850 | 6.870 | 1,016,856 | -0.26(-3.65%) |
Dec 13, 2021 | 6.850 | 7.150 | 6.850 | 7.130 | 1,114,195 | +0.25(+3.63%) |
Dec 10, 2021 | 6.900 | 6.990 | 6.835 | 6.880 | 787,518 | -0.01(-0.15%) |
Dec 09, 2021 | 6.910 | 6.990 | 6.790 | 6.890 | 988,379 | -0.15(-2.13%) |
Dec 08, 2021 | 6.970 | 7.070 | 6.920 | 7.040 | 525,454 | +0.07(+1.00%) |
Dec 07, 2021 | 6.900 | 7.040 | 6.870 | 6.970 | 1,075,538 | +0.07(+1.01%) |
Dec 06, 2021 | 6.600 | 6.920 | 6.560 | 6.900 | 1,021,043 | +0.30(+4.55%) |
Dec 03, 2021 | 6.610 | 6.730 | 6.525 | 6.600 | 1,414,760 | -0.02(-0.30%) |
Dec 02, 2021 | 6.610 | 6.690 | 6.490 | 6.620 | 1,272,123 | +0.07(+1.07%) |
Dec 01, 2021 | 6.920 | 7.110 | 6.550 | 6.550 | 1,192,045 | -0.20(-2.96%) |
Nov 30, 2021 | 6.970 | 7.170 | 6.740 | 6.750 | 1,451,692 | -0.21(-3.02%) |
Nov 29, 2021 | 7.020 | 7.070 | 6.900 | 6.960 | 905,592 | -0.07(-1.00%) |
Nov 26, 2021 | 7.400 | 7.425 | 6.970 | 7.030 | 785,138 | -0.36(-4.87%) |
Nov 24, 2021 | 7.260 | 7.410 | 7.240 | 7.390 | 432,367 | +0.07(+0.96%) |
Nov 23, 2021 | 7.400 | 7.480 | 7.270 | 7.320 | 891,968 | -0.21(-2.79%) |
Nov 22, 2021 | 7.480 | 7.640 | 7.310 | 7.530 | 729,335 | -0.10(-1.31%) |
Nov 19, 2021 | 7.750 | 7.850 | 7.600 | 7.630 | 561,837 | -0.13(-1.68%) |
Nov 18, 2021 | 7.920 | 7.815 | 7.760 | 7.760 | 796,396 | -0.14(-1.77%) |
Nov 17, 2021 | 7.960 | 8.060 | 7.830 | 7.900 | 703,490 | +0.01(+0.13%) |
Nov 16, 2021 | 8.050 | 8.110 | 7.840 | 7.890 | 743,678 | -0.17(-2.11%) |
Nov 15, 2021 | 8.160 | 8.220 | 8.000 | 8.060 | 1,519,966 | -0.13(-1.59%) |
Nov 12, 2021 | 8.130 | 8.345 | 8.080 | 8.190 | 1,036,057 | -0.01(-0.12%) |
Nov 11, 2021 | 8.100 | 8.200 | 8.070 | 8.200 | 710,740 | +0.28(+3.54%) |
Nov 10, 2021 | 8.020 | 7.920 | 900,099 | -0.02(-0.25%) | ||
Nov 09, 2021 | 7.780 | 7.980 | 7.690 | 7.940 | 634,087 | +0.19(+2.45%) |
Nov 08, 2021 | 7.880 | 7.880 | 7.680 | 7.750 | 675,006 | +0.00(+0.00%) |
Nov 05, 2021 | 7.490 | 7.750 | 7.430 | 7.750 | 871,618 | +0.34(+4.59%) |
Nov 04, 2021 | 7.580 | 7.720 | 7.360 | 7.410 | 610,091 | -0.05(-0.67%) |
Nov 03, 2021 | 7.130 | 7.500 | 7.100 | 7.460 | 972,763 | +0.21(+2.90%) |
Nov 02, 2021 | 7.250 | 7.320 | 7.130 | 7.250 | 508,834 | -0.02(-0.28%) |