Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.310 | 6.550 | 6.280 | 6.410 | 263,872 | +0.11(+1.75%) |
Jan 28, 2022 | 6.010 | 6.470 | 6.010 | 6.300 | 183,298 | +0.18(+2.94%) |
Jan 27, 2022 | 6.350 | 6.510 | 6.080 | 6.120 | 41,771 | -0.35(-5.41%) |
Jan 26, 2022 | 6.660 | 6.790 | 6.350 | 6.470 | 71,719 | -0.07(-1.07%) |
Jan 25, 2022 | 6.210 | 6.680 | 6.210 | 6.540 | 139,734 | +0.14(+2.19%) |
Jan 24, 2022 | 6.500 | 6.500 | 5.890 | 6.400 | 236,967 | -0.27(-4.05%) |
Jan 21, 2022 | 6.990 | 6.990 | 6.490 | 6.670 | 195,731 | -0.40(-5.66%) |
Jan 20, 2022 | 7.010 | 7.330 | 7.010 | 7.070 | 251,840 | -0.01(-0.14%) |
Jan 19, 2022 | 7.380 | 7.400 | 7.000 | 7.080 | 190,856 | -0.31(-4.19%) |
Jan 18, 2022 | 7.520 | 7.560 | 7.350 | 7.390 | 115,925 | -0.28(-3.65%) |
Jan 17, 2022 | 7.340 | 7.740 | 7.340 | 7.670 | 29,634 | +0.00(+0.00%) |
Jan 14, 2022 | 7.600 | 7.700 | 7.450 | 7.670 | 150,153 | +0.11(+1.46%) |
Jan 13, 2022 | 7.730 | 7.790 | 7.530 | 7.560 | 145,190 | -0.14(-1.82%) |
Jan 12, 2022 | 7.750 | 7.900 | 7.700 | 7.700 | 59,586 | -0.12(-1.53%) |
Jan 11, 2022 | 7.820 | 7.930 | 7.760 | 7.820 | 127,289 | +0.02(+0.26%) |
Jan 10, 2022 | 7.950 | 8.090 | 7.700 | 7.800 | 413,771 | -0.16(-2.01%) |
Jan 07, 2022 | 7.660 | 8.100 | 7.660 | 7.960 | 562,441 | +0.16(+2.05%) |
Jan 06, 2022 | 7.660 | 8.100 | 7.470 | 7.800 | 743,633 | +0.49(+6.70%) |
Jan 05, 2022 | 6.860 | 7.570 | 6.850 | 7.310 | 333,767 | +0.36(+5.18%) |
Jan 04, 2022 | 6.850 | 7.260 | 6.820 | 6.950 | 220,660 | +0.11(+1.61%) |
Dec 31, 2021 | 6.840 | 6.840 | 6.840 | 0 | -0.09(-1.30%) | |
Dec 30, 2021 | 6.850 | 7.230 | 6.800 | 6.930 | 77,156 | +0.01(+0.14%) |
Dec 29, 2021 | 7.050 | 7.080 | 6.900 | 6.920 | 106,738 | -0.37(-5.08%) |
Dec 24, 2021 | 7.290 | 7.290 | 7.290 | 0 | +0.01(+0.14%) | |
Dec 23, 2021 | 7.210 | 7.370 | 7.170 | 7.280 | 133,261 | +0.01(+0.14%) |
Dec 22, 2021 | 7.160 | 7.410 | 7.140 | 7.270 | 498,764 | +0.08(+1.11%) |
Dec 21, 2021 | 6.970 | 7.320 | 6.970 | 7.190 | 77,393 | +0.20(+2.86%) |
Dec 20, 2021 | 7.040 | 7.050 | 6.770 | 6.990 | 32,686 | -0.08(-1.13%) |
Dec 17, 2021 | 6.630 | 7.350 | 6.630 | 7.070 | 65,562 | +0.09(+1.29%) |
Dec 16, 2021 | 6.810 | 6.990 | 6.650 | 6.980 | 65,975 | +0.18(+2.65%) |
Dec 15, 2021 | 6.740 | 6.840 | 6.520 | 6.800 | 55,280 | -0.01(-0.15%) |
Dec 14, 2021 | 6.870 | 7.040 | 6.740 | 6.810 | 247,077 | -0.07(-1.02%) |
Dec 13, 2021 | 6.570 | 7.000 | 6.570 | 6.880 | 307,892 | -0.01(-0.15%) |
Dec 10, 2021 | 7.030 | 7.100 | 6.650 | 6.890 | 119,785 | -0.15(-2.13%) |
Dec 09, 2021 | 7.390 | 7.480 | 7.040 | 7.040 | 328,960 | -0.31(-4.22%) |
Dec 08, 2021 | 7.250 | 7.710 | 7.210 | 7.350 | 277,871 | +0.07(+0.96%) |
Dec 07, 2021 | 7.270 | 7.480 | 7.180 | 7.280 | 242,719 | +0.23(+3.26%) |
Dec 06, 2021 | 7.060 | 7.240 | 6.760 | 7.050 | 89,147 | +0.10(+1.44%) |
Dec 03, 2021 | 7.330 | 7.330 | 6.770 | 6.950 | 78,081 | -0.43(-5.83%) |
Dec 02, 2021 | 7.040 | 7.500 | 7.040 | 7.380 | 160,200 | +0.26(+3.65%) |
Dec 01, 2021 | 7.920 | 7.980 | 7.090 | 7.120 | 235,645 | -0.70(-8.95%) |
Nov 30, 2021 | 7.960 | 8.020 | 7.610 | 7.820 | 212,518 | -0.19(-2.37%) |
Nov 29, 2021 | 8.350 | 8.350 | 7.950 | 8.010 | 96,339 | -0.15(-1.84%) |
Nov 26, 2021 | 8.250 | 8.350 | 8.130 | 8.160 | 95,368 | -0.11(-1.33%) |
Nov 25, 2021 | 8.310 | 8.550 | 8.250 | 8.270 | 43,396 | -0.12(-1.43%) |
Nov 24, 2021 | 8.420 | 8.690 | 8.290 | 8.390 | 321,931 | +0.07(+0.84%) |
Nov 23, 2021 | 8.510 | 8.720 | 8.280 | 8.320 | 71,809 | -0.33(-3.82%) |
Nov 22, 2021 | 8.900 | 9.050 | 8.550 | 8.650 | 157,063 | -0.40(-4.42%) |
Nov 19, 2021 | 9.290 | 9.350 | 8.910 | 9.050 | 98,848 | -0.23(-2.48%) |
Nov 18, 2021 | 9.320 | 9.300 | 9.250 | 9.280 | 170,404 | -0.16(-1.69%) |
Nov 17, 2021 | 9.300 | 9.750 | 9.290 | 9.440 | 322,497 | -0.05(-0.53%) |
Nov 16, 2021 | 9.600 | 9.680 | 8.900 | 9.490 | 657,857 | -0.25(-2.57%) |
Nov 15, 2021 | 9.800 | 10.20 | 9.600 | 9.740 | 652,812 | -0.26(-2.60%) |
Nov 12, 2021 | 9.510 | 10.14 | 9.350 | 10.00 | 1,729,506 | +1.35(+15.61%) |
Nov 11, 2021 | 8.350 | 8.770 | 8.350 | 8.650 | 349,070 | +0.39(+4.72%) |
Nov 10, 2021 | 8.480 | 8.260 | 128,711 | -0.29(-3.39%) | ||
Nov 09, 2021 | 8.400 | 8.600 | 8.290 | 8.550 | 544,491 | +0.12(+1.42%) |
Nov 08, 2021 | 8.000 | 8.640 | 7.950 | 8.430 | 346,613 | +0.39(+4.85%) |
Nov 05, 2021 | 8.140 | 8.210 | 7.870 | 8.040 | 134,103 | -0.10(-1.23%) |
Nov 04, 2021 | 8.120 | 8.400 | 8.020 | 8.140 | 1,021,254 | +0.02(+0.25%) |
Nov 03, 2021 | 8.080 | 8.300 | 8.000 | 8.120 | 239,862 | -0.04(-0.49%) |
Nov 02, 2021 | 8.220 | 8.220 | 8.100 | 8.160 | 40,050 | -0.10(-1.21%) |