Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.930 | 7.810 | 8,187,057 | -0.16(-2.01%) | ||
Jan 28, 2022 | 7.870 | 8.190 | 7.680 | 7.970 | 8,443,021 | +0.06(+0.76%) |
Jan 27, 2022 | 8.150 | 8.320 | 7.670 | 7.910 | 9,889,707 | -0.06(-0.75%) |
Jan 26, 2022 | 8.370 | 8.590 | 7.760 | 7.970 | 12,089,848 | -0.25(-3.04%) |
Jan 25, 2022 | 7.500 | 8.380 | 7.255 | 8.220 | 14,756,414 | +0.69(+9.16%) |
Jan 24, 2022 | 6.960 | 7.560 | 6.660 | 7.530 | 12,802,456 | +0.29(+4.01%) |
Jan 21, 2022 | 7.160 | 7.630 | 6.980 | 7.240 | 11,656,971 | -0.01(-0.14%) |
Jan 20, 2022 | 7.300 | 7.770 | 7.210 | 7.250 | 7,180,428 | -0.16(-2.16%) |
Jan 19, 2022 | 7.360 | 7.490 | 7.063 | 7.410 | 6,763,882 | +0.16(+2.21%) |
Jan 18, 2022 | 7.670 | 7.760 | 7.120 | 7.250 | 10,597,831 | -0.34(-4.48%) |
Jan 14, 2022 | 7.590 | 0 | +0.33(+4.55%) | |||
Jan 13, 2022 | 7.330 | 7.530 | 7.190 | 7.260 | 6,076,206 | -0.08(-1.09%) |
Jan 12, 2022 | 7.340 | 7.440 | 7.160 | 7.340 | 5,538,373 | +0.11(+1.52%) |
Jan 11, 2022 | 6.920 | 7.320 | 6.770 | 7.230 | 5,794,318 | +0.41(+6.01%) |
Jan 10, 2022 | 6.950 | 6.960 | 6.615 | 6.820 | 7,337,162 | -0.14(-2.01%) |
Jan 07, 2022 | 7.140 | 7.160 | 6.920 | 6.960 | 4,706,246 | -0.13(-1.83%) |
Jan 06, 2022 | 7.050 | 7.339 | 6.970 | 7.090 | 8,346,059 | +0.35(+5.19%) |
Jan 05, 2022 | 7.220 | 7.345 | 6.695 | 6.740 | 8,296,451 | -0.38(-5.34%) |
Jan 04, 2022 | 6.640 | 7.160 | 6.540 | 7.120 | 9,121,803 | +0.67(+10.39%) |
Jan 03, 2022 | 6.080 | 6.460 | 6.030 | 6.450 | 4,804,467 | +0.47(+7.86%) |
Dec 31, 2021 | 5.980 | 6.090 | 5.910 | 5.980 | 4,726,471 | -0.07(-1.16%) |
Dec 30, 2021 | 6.270 | 6.320 | 6.045 | 6.050 | 3,227,854 | -0.21(-3.35%) |
Dec 29, 2021 | 6.280 | 6.400 | 6.160 | 6.260 | 3,372,867 | -0.02(-0.32%) |
Dec 28, 2021 | 6.500 | 6.565 | 6.265 | 6.280 | 3,323,426 | -0.20(-3.09%) |
Dec 27, 2021 | 6.170 | 6.495 | 6.020 | 6.480 | 4,845,114 | +0.31(+5.02%) |
Dec 23, 2021 | 6.280 | 6.280 | 6.115 | 6.170 | 2,591,609 | -0.08(-1.28%) |
Dec 22, 2021 | 6.050 | 6.290 | 5.975 | 6.250 | 4,649,652 | +0.12(+1.96%) |
Dec 21, 2021 | 5.930 | 6.145 | 5.910 | 6.130 | 4,592,496 | +0.33(+5.69%) |
Dec 20, 2021 | 5.610 | 5.810 | 5.450 | 5.800 | 6,917,429 | -0.01(-0.19%) |
Dec 17, 2021 | 6.040 | 6.220 | 5.740 | 5.811 | 24,489,130 | -0.27(-4.42%) |
Dec 16, 2021 | 6.340 | 6.460 | 6.015 | 6.080 | 7,897,162 | -0.62(-9.25%) |
Dec 15, 2021 | 6.700 | 6.700 | 5.805 | 6.700 | 10,773,896 | +0.47(+7.54%) |
Dec 14, 2021 | 6.300 | 6.480 | 6.180 | 6.230 | 6,095,968 | -0.18(-2.81%) |
Dec 13, 2021 | 6.652 | 6.700 | 6.330 | 6.410 | 7,968,888 | -0.43(-6.29%) |
Dec 10, 2021 | 6.920 | 6.995 | 6.460 | 6.840 | 11,247,480 | +0.07(+1.03%) |
Dec 09, 2021 | 6.750 | 6.890 | 6.670 | 6.770 | 4,879,375 | -0.05(-0.73%) |
Dec 08, 2021 | 6.820 | 6.985 | 6.721 | 6.820 | 5,440,099 | +0.08(+1.16%) |
Dec 07, 2021 | 6.290 | 6.880 | 6.290 | 6.742 | 11,313,987 | +0.56(+9.12%) |
Dec 06, 2021 | 5.840 | 6.220 | 5.700 | 6.178 | 7,569,447 | +0.50(+8.77%) |
Dec 03, 2021 | 5.990 | 6.150 | 5.559 | 5.680 | 6,978,887 | -0.16(-2.74%) |
Dec 02, 2021 | 5.640 | 5.980 | 5.400 | 5.840 | 14,321,857 | +0.02(+0.31%) |
Dec 01, 2021 | 6.450 | 6.490 | 5.730 | 5.822 | 8,285,473 | -0.41(-6.55%) |
Nov 30, 2021 | 6.080 | 6.260 | 5.851 | 6.230 | 13,963,655 | -0.12(-1.89%) |
Nov 29, 2021 | 6.570 | 6.690 | 6.214 | 6.350 | 7,317,176 | +0.27(+4.53%) |
Nov 26, 2021 | 6.721 | 6.721 | 5.820 | 6.075 | 10,212,293 | -1.09(-15.27%) |
Nov 24, 2021 | 7.050 | 7.310 | 7.050 | 7.170 | 3,586,935 | -0.00(-0.00%) |
Nov 23, 2021 | 6.890 | 7.230 | 6.815 | 7.170 | 7,147,243 | +0.37(+5.45%) |
Nov 22, 2021 | 6.610 | 7.010 | 6.610 | 6.800 | 4,964,552 | +0.16(+2.41%) |
Nov 19, 2021 | 6.790 | 6.830 | 6.530 | 6.640 | 6,558,599 | -0.46(-6.48%) |
Nov 18, 2021 | 7.120 | 7.320 | 7.060 | 7.100 | 3,945,343 | +0.04(+0.57%) |
Nov 17, 2021 | 7.200 | 7.380 | 6.960 | 7.060 | 4,946,709 | -0.16(-2.22%) |
Nov 16, 2021 | 7.230 | 7.330 | 6.990 | 7.220 | 4,545,027 | -0.06(-0.82%) |
Nov 15, 2021 | 7.170 | 7.390 | 6.969 | 7.280 | 4,037,447 | +0.10(+1.39%) |
Nov 12, 2021 | 7.150 | 7.295 | 6.970 | 7.180 | 4,308,984 | -0.11(-1.51%) |
Nov 11, 2021 | 7.250 | 7.560 | 7.250 | 7.290 | 4,337,121 | -0.26(-3.44%) |
Nov 10, 2021 | 7.700 | 7.550 | 5,896,501 | -0.25(-3.21%) | ||
Nov 09, 2021 | 7.830 | 7.880 | 7.400 | 7.800 | 4,783,899 | -0.05(-0.64%) |
Nov 08, 2021 | 7.770 | 8.030 | 7.690 | 7.850 | 4,280,081 | +0.20(+2.61%) |
Nov 05, 2021 | 7.610 | 7.770 | 7.275 | 7.650 | 5,888,306 | +0.14(+1.86%) |
Nov 04, 2021 | 7.670 | 8.290 | 7.315 | 7.510 | 8,981,894 | +0.01(+0.13%) |
Nov 03, 2021 | 7.430 | 7.640 | 7.330 | 7.500 | 5,332,836 | -0.01(-0.13%) |
Nov 02, 2021 | 7.540 | 7.690 | 7.350 | 7.510 | 4,798,926 | +0.01(+0.13%) |