Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.556 | 7.167 | 3,551,053 | +0.69(+10.69%) | ||
Jan 28, 2022 | 6.460 | 6.486 | 6.232 | 6.475 | 2,394,521 | +0.04(+0.69%) |
Jan 27, 2022 | 6.725 | 6.740 | 6.386 | 6.431 | 2,978,767 | -0.24(-3.54%) |
Jan 26, 2022 | 6.909 | 6.990 | 6.600 | 6.666 | 3,035,058 | -0.15(-2.27%) |
Jan 25, 2022 | 6.486 | 6.876 | 6.361 | 6.821 | 3,962,631 | +0.24(+3.58%) |
Jan 24, 2022 | 6.548 | 6.604 | 6.154 | 6.585 | 4,691,729 | -0.13(-1.87%) |
Jan 21, 2022 | 6.976 | 7.042 | 6.644 | 6.711 | 3,307,022 | -0.24(-3.50%) |
Jan 20, 2022 | 7.071 | 7.226 | 6.939 | 6.954 | 3,880,901 | +0.16(+2.39%) |
Jan 19, 2022 | 6.850 | 7.108 | 6.777 | 6.792 | 3,133,190 | -0.02(-0.32%) |
Jan 18, 2022 | 6.850 | 6.993 | 6.751 | 6.814 | 2,205,486 | -0.23(-3.24%) |
Jan 14, 2022 | 7.042 | 0 | +0.27(+3.91%) | |||
Jan 13, 2022 | 6.740 | 7.013 | 6.696 | 6.777 | 2,351,791 | -0.31(-4.37%) |
Jan 12, 2022 | 7.211 | 7.322 | 6.976 | 7.086 | 1,610,695 | +0.08(+1.16%) |
Jan 11, 2022 | 6.666 | 7.071 | 6.585 | 7.005 | 2,693,044 | +0.32(+4.85%) |
Jan 10, 2022 | 6.769 | 6.792 | 6.504 | 6.681 | 1,861,974 | -0.09(-1.31%) |
Jan 07, 2022 | 6.755 | 7.116 | 6.711 | 6.769 | 2,788,680 | +0.10(+1.55%) |
Jan 06, 2022 | 6.475 | 6.762 | 6.423 | 6.666 | 3,140,211 | +0.26(+4.02%) |
Jan 05, 2022 | 6.534 | 6.799 | 6.383 | 6.409 | 2,547,362 | -0.21(-3.23%) |
Jan 04, 2022 | 6.784 | 6.798 | 6.493 | 6.622 | 2,559,253 | -0.14(-2.07%) |
Jan 03, 2022 | 6.674 | 6.909 | 6.526 | 6.762 | 2,517,600 | +0.15(+2.23%) |
Dec 31, 2021 | 6.548 | 6.821 | 6.526 | 6.615 | 2,485,754 | -0.02(-0.33%) |
Dec 30, 2021 | 6.055 | 6.769 | 6.040 | 6.637 | 4,354,553 | +0.60(+9.88%) |
Dec 29, 2021 | 6.335 | 6.350 | 6.018 | 6.040 | 3,349,634 | -0.36(-5.64%) |
Dec 28, 2021 | 6.534 | 6.556 | 6.327 | 6.401 | 2,438,125 | -0.15(-2.36%) |
Dec 27, 2021 | 6.615 | 6.689 | 6.508 | 6.556 | 1,936,165 | -0.11(-1.66%) |
Dec 23, 2021 | 6.630 | 6.733 | 6.475 | 6.666 | 2,338,572 | +0.04(+0.56%) |
Dec 22, 2021 | 6.630 | 6.677 | 6.445 | 6.630 | 1,825,331 | -0.08(-1.21%) |
Dec 21, 2021 | 6.335 | 6.740 | 6.309 | 6.711 | 3,308,140 | +0.43(+6.92%) |
Dec 20, 2021 | 6.615 | 6.615 | 6.173 | 6.276 | 3,333,572 | -0.39(-5.86%) |
Dec 17, 2021 | 6.549 | 6.747 | 6.399 | 6.666 | 4,517,867 | +0.01(+0.11%) |
Dec 16, 2021 | 6.836 | 7.130 | 6.659 | 6.659 | 3,394,142 | -0.04(-0.66%) |
Dec 15, 2021 | 6.725 | 6.725 | 6.475 | 6.703 | 3,398,639 | -0.15(-2.26%) |
Dec 14, 2021 | 6.821 | 7.042 | 6.814 | 6.858 | 2,833,800 | -0.09(-1.27%) |
Dec 13, 2021 | 7.366 | 7.366 | 6.932 | 6.946 | 3,180,667 | -0.52(-6.91%) |
Dec 10, 2021 | 7.396 | 7.521 | 7.337 | 7.462 | 5,490,930 | +0.07(+0.90%) |
Dec 09, 2021 | 7.521 | 7.609 | 7.329 | 7.396 | 5,461,000 | -0.21(-2.81%) |
Dec 08, 2021 | 7.373 | 7.646 | 7.152 | 7.609 | 4,467,787 | +0.21(+2.79%) |
Dec 07, 2021 | 6.976 | 7.418 | 6.968 | 7.403 | 4,382,566 | +0.52(+7.60%) |
Dec 06, 2021 | 6.711 | 6.917 | 6.593 | 6.880 | 4,127,417 | +0.18(+2.70%) |
Dec 03, 2021 | 6.998 | 7.013 | 6.379 | 6.699 | 7,764,482 | -0.42(-5.96%) |
Dec 02, 2021 | 7.558 | 7.558 | 7.075 | 7.124 | 6,856,863 | -0.30(-4.06%) |
Dec 01, 2021 | 8.390 | 8.537 | 7.403 | 7.425 | 9,688,622 | -1.10(-12.88%) |
Nov 30, 2021 | 8.699 | 9.053 | 8.368 | 8.523 | 7,322,356 | -0.24(-2.77%) |
Nov 29, 2021 | 9.200 | 9.208 | 8.736 | 8.766 | 3,197,106 | -0.43(-4.72%) |
Nov 26, 2021 | 9.127 | 9.208 | 8.987 | 9.200 | 2,054,334 | -0.18(-1.96%) |
Nov 24, 2021 | 9.156 | 9.421 | 9.127 | 9.384 | 2,322,864 | +0.08(+0.87%) |
Nov 23, 2021 | 9.532 | 9.532 | 9.163 | 9.303 | 3,257,811 | -0.21(-2.24%) |
Nov 22, 2021 | 9.620 | 9.753 | 9.326 | 9.517 | 2,948,037 | -0.13(-1.37%) |
Nov 19, 2021 | 9.628 | 9.885 | 9.628 | 9.650 | 1,870,343 | -0.04(-0.38%) |
Nov 18, 2021 | 9.650 | 9.723 | 9.451 | 9.686 | 2,625,854 | -0.22(-2.23%) |
Nov 17, 2021 | 10.08 | 10.09 | 9.716 | 9.907 | 3,733,683 | -0.23(-2.25%) |
Nov 16, 2021 | 10.25 | 10.29 | 10.05 | 10.14 | 3,167,374 | -0.04(-0.36%) |
Nov 15, 2021 | 10.22 | 10.31 | 10.04 | 10.17 | 2,255,154 | -0.10(-1.00%) |
Nov 12, 2021 | 9.944 | 10.28 | 9.878 | 10.28 | 2,640,741 | +0.27(+2.72%) |
Nov 11, 2021 | 9.775 | 10.14 | 9.723 | 10.00 | 4,140,623 | +0.52(+5.43%) |
Nov 10, 2021 | 9.495 | 9.488 | 3,344,205 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.414 | 9.605 | 9.340 | 9.488 | 2,633,915 | +0.07(+0.78%) |
Nov 08, 2021 | 9.576 | 9.605 | 9.285 | 9.414 | 2,907,770 | -0.07(-0.70%) |
Nov 05, 2021 | 9.458 | 9.539 | 9.233 | 9.480 | 3,609,932 | +0.04(+0.47%) |
Nov 04, 2021 | 9.893 | 9.944 | 9.429 | 9.436 | 3,193,881 | -0.43(-4.40%) |
Nov 03, 2021 | 9.421 | 9.904 | 9.399 | 9.871 | 3,067,124 | +0.41(+4.28%) |
Nov 02, 2021 | 9.517 | 9.554 | 9.303 | 9.465 | 4,476,060 | -0.13(-1.31%) |