Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.000 | 7.309 | 7.227 | 2,417,694 | +0.16(+2.31%) | |
Jan 28, 2022 | 6.991 | 7.141 | 6.855 | 7.063 | 2,115,547 | +0.02(+0.29%) |
Jan 27, 2022 | 7.177 | 7.303 | 6.945 | 7.043 | 3,489,698 | -0.03(-0.38%) |
Jan 26, 2022 | 7.159 | 7.414 | 7.034 | 7.070 | 3,420,320 | -0.03(-0.38%) |
Jan 25, 2022 | 6.721 | 7.146 | 6.658 | 7.097 | 1,934,035 | +0.31(+4.62%) |
Jan 24, 2022 | 6.569 | 6.801 | 6.399 | 6.784 | 2,629,326 | -0.03(-0.39%) |
Jan 21, 2022 | 6.784 | 6.936 | 6.663 | 6.810 | 3,409,186 | -0.12(-1.68%) |
Jan 20, 2022 | 7.034 | 7.267 | 6.918 | 6.927 | 2,250,278 | -0.13(-1.90%) |
Jan 19, 2022 | 7.186 | 7.276 | 7.052 | 7.061 | 3,977,814 | +0.03(+0.38%) |
Jan 18, 2022 | 6.936 | 7.164 | 6.891 | 7.034 | 4,004,778 | +0.07(+1.03%) |
Jan 14, 2022 | 6.962 | 0 | +0.07(+1.04%) | |||
Jan 13, 2022 | 7.025 | 7.124 | 6.846 | 6.891 | 3,361,718 | -0.12(-1.66%) |
Jan 12, 2022 | 6.918 | 7.061 | 6.909 | 7.007 | 2,343,617 | +0.17(+2.49%) |
Jan 11, 2022 | 6.712 | 6.922 | 6.694 | 6.837 | 1,975,646 | +0.15(+2.28%) |
Jan 10, 2022 | 6.631 | 6.837 | 6.524 | 6.685 | 3,126,054 | +0.05(+0.81%) |
Jan 07, 2022 | 6.488 | 6.676 | 6.461 | 6.631 | 3,023,830 | +0.28(+4.37%) |
Jan 06, 2022 | 6.345 | 6.461 | 6.238 | 6.354 | 1,670,881 | +0.11(+1.72%) |
Jan 05, 2022 | 6.569 | 6.569 | 6.229 | 6.247 | 2,179,386 | -0.23(-3.59%) |
Jan 04, 2022 | 6.479 | 6.582 | 6.399 | 6.479 | 2,342,516 | +0.13(+2.12%) |
Jan 03, 2022 | 6.193 | 6.417 | 6.166 | 6.345 | 2,500,474 | +0.18(+2.90%) |
Dec 31, 2021 | 6.041 | 6.202 | 6.041 | 6.166 | 1,242,779 | +0.08(+1.32%) |
Dec 30, 2021 | 6.103 | 6.148 | 6.041 | 6.085 | 1,107,960 | +0.03(+0.44%) |
Dec 29, 2021 | 6.014 | 6.085 | 5.947 | 6.059 | 1,694,614 | +0.04(+0.74%) |
Dec 28, 2021 | 6.112 | 6.175 | 6.014 | 6.014 | 1,671,054 | -0.03(-0.44%) |
Dec 27, 2021 | 5.835 | 6.063 | 5.736 | 6.041 | 1,144,970 | +0.21(+3.69%) |
Dec 23, 2021 | 5.826 | 5.893 | 5.790 | 5.826 | 3,701,232 | +0.05(+0.93%) |
Dec 22, 2021 | 5.727 | 5.808 | 5.575 | 5.772 | 1,224,134 | +0.04(+0.78%) |
Dec 21, 2021 | 5.593 | 5.889 | 5.580 | 5.727 | 3,396,910 | +0.22(+4.07%) |
Dec 20, 2021 | 5.441 | 5.540 | 5.262 | 5.504 | 4,248,769 | +0.00(+0.00%) |
Dec 17, 2021 | 5.566 | 5.656 | 5.419 | 5.504 | 6,756,787 | -0.12(-2.07%) |
Dec 16, 2021 | 5.701 | 5.826 | 5.571 | 5.620 | 2,523,717 | -0.04(-0.79%) |
Dec 15, 2021 | 5.665 | 5.736 | 5.455 | 5.665 | 3,198,807 | -0.01(-0.16%) |
Dec 14, 2021 | 5.808 | 5.933 | 5.660 | 5.674 | 2,957,342 | -0.18(-3.06%) |
Dec 13, 2021 | 5.960 | 5.996 | 5.804 | 5.853 | 1,819,358 | -0.20(-3.25%) |
Dec 10, 2021 | 6.309 | 6.318 | 5.969 | 6.050 | 2,648,735 | -0.15(-2.45%) |
Dec 09, 2021 | 6.273 | 6.341 | 6.193 | 6.202 | 2,333,739 | -0.15(-2.39%) |
Dec 08, 2021 | 6.202 | 6.390 | 6.121 | 6.354 | 2,276,137 | +0.23(+3.80%) |
Dec 07, 2021 | 6.148 | 6.327 | 6.077 | 6.121 | 4,788,862 | +0.09(+1.48%) |
Dec 06, 2021 | 6.103 | 6.247 | 5.996 | 6.032 | 2,493,628 | -0.02(-0.30%) |
Dec 03, 2021 | 6.148 | 6.309 | 5.951 | 6.050 | 4,145,135 | +0.01(+0.15%) |
Dec 02, 2021 | 5.754 | 6.068 | 5.754 | 6.041 | 2,300,064 | +0.27(+4.65%) |
Dec 01, 2021 | 6.041 | 6.121 | 5.763 | 5.772 | 2,683,410 | -0.05(-0.92%) |
Nov 30, 2021 | 5.996 | 6.094 | 5.821 | 5.826 | 4,317,940 | -0.30(-4.82%) |
Nov 29, 2021 | 6.488 | 6.524 | 6.121 | 6.121 | 3,490,514 | -0.19(-2.98%) |
Nov 26, 2021 | 6.121 | 6.381 | 6.023 | 6.309 | 1,312,880 | -0.24(-3.69%) |
Nov 24, 2021 | 6.426 | 6.605 | 6.408 | 6.551 | 718,081 | +0.04(+0.69%) |
Nov 23, 2021 | 6.282 | 6.560 | 6.282 | 6.506 | 1,318,551 | +0.29(+4.60%) |
Nov 22, 2021 | 6.068 | 6.381 | 6.068 | 6.220 | 3,244,190 | +0.11(+1.76%) |
Nov 19, 2021 | 6.130 | 6.211 | 6.059 | 6.112 | 1,912,122 | -0.20(-3.12%) |
Nov 18, 2021 | 6.282 | 6.345 | 6.291 | 6.309 | 1,185,123 | +0.00(+0.00%) |
Nov 17, 2021 | 6.399 | 6.551 | 6.300 | 6.309 | 1,476,602 | -0.14(-2.22%) |
Nov 16, 2021 | 6.569 | 6.569 | 6.345 | 6.452 | 1,575,475 | -0.05(-0.83%) |
Nov 15, 2021 | 6.497 | 6.627 | 6.479 | 6.506 | 1,114,487 | -0.03(-0.41%) |
Nov 12, 2021 | 6.631 | 6.636 | 6.470 | 6.533 | 1,075,884 | -0.07(-1.08%) |
Nov 11, 2021 | 6.676 | 6.694 | 6.528 | 6.605 | 1,262,052 | +0.02(+0.27%) |
Nov 10, 2021 | 6.569 | 6.587 | 2,037,474 | -0.05(-0.81%) | ||
Nov 09, 2021 | 6.578 | 6.649 | 6.470 | 6.640 | 1,201,190 | +0.04(+0.68%) |
Nov 08, 2021 | 6.667 | 6.703 | 6.551 | 6.596 | 1,681,883 | +0.05(+0.82%) |
Nov 05, 2021 | 6.676 | 6.694 | 6.506 | 6.542 | 2,686,917 | -0.04(-0.68%) |
Nov 04, 2021 | 6.766 | 6.833 | 6.443 | 6.587 | 3,455,003 | -0.08(-1.21%) |
Nov 03, 2021 | 6.998 | 7.030 | 6.479 | 6.667 | 5,409,252 | -0.40(-5.70%) |
Nov 02, 2021 | 7.079 | 7.218 | 6.900 | 7.070 | 2,484,425 | -0.08(-1.13%) |