Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 5.230 | 5.370 | 5.120 | 5.350 | 680,717 | +0.11(+2.10%) |
Jan 27, 2022 | 5.520 | 5.620 | 5.200 | 5.240 | 691,499 | -0.24(-4.38%) |
Jan 26, 2022 | 5.780 | 5.780 | 5.417 | 5.480 | 583,683 | -0.15(-2.66%) |
Jan 25, 2022 | 5.670 | 5.720 | 5.430 | 5.630 | 506,337 | -0.03(-0.53%) |
Jan 24, 2022 | 5.410 | 5.680 | 5.180 | 5.660 | 917,381 | +0.16(+2.91%) |
Jan 21, 2022 | 5.570 | 5.680 | 5.450 | 5.500 | 819,084 | -0.15(-2.65%) |
Jan 20, 2022 | 5.890 | 6.060 | 5.640 | 5.650 | 621,832 | -0.22(-3.75%) |
Jan 19, 2022 | 5.910 | 6.200 | 5.840 | 5.870 | 763,423 | +0.07(+1.21%) |
Jan 18, 2022 | 6.140 | 6.220 | 5.780 | 5.800 | 523,487 | -0.40(-6.45%) |
Jan 14, 2022 | 6.200 | 0 | +0.04(+0.65%) | |||
Jan 13, 2022 | 6.400 | 6.450 | 6.120 | 6.160 | 450,431 | -0.16(-2.53%) |
Jan 12, 2022 | 6.660 | 6.680 | 6.320 | 6.320 | 402,779 | -0.25(-3.81%) |
Jan 11, 2022 | 6.470 | 6.690 | 6.420 | 6.570 | 320,729 | +0.10(+1.55%) |
Jan 10, 2022 | 6.380 | 6.490 | 6.250 | 6.470 | 463,060 | +0.03(+0.47%) |
Jan 07, 2022 | 6.490 | 6.560 | 6.405 | 6.440 | 515,851 | -0.15(-2.28%) |
Jan 06, 2022 | 6.630 | 6.990 | 6.380 | 6.590 | 557,038 | +0.00(+0.00%) |
Jan 05, 2022 | 6.960 | 7.160 | 6.540 | 6.590 | 696,120 | -0.45(-6.39%) |
Jan 04, 2022 | 7.360 | 7.360 | 6.990 | 7.040 | 760,450 | -0.31(-4.22%) |
Jan 03, 2022 | 7.020 | 7.380 | 6.880 | 7.350 | 719,371 | +0.38(+5.45%) |
Dec 31, 2021 | 6.900 | 7.040 | 6.890 | 6.970 | 715,987 | +0.02(+0.29%) |
Dec 30, 2021 | 6.590 | 6.980 | 6.533 | 6.950 | 958,625 | +0.35(+5.30%) |
Dec 29, 2021 | 6.640 | 6.690 | 6.480 | 6.600 | 522,705 | -0.08(-1.20%) |
Dec 28, 2021 | 6.800 | 6.920 | 6.660 | 6.680 | 523,353 | -0.19(-2.77%) |
Dec 27, 2021 | 7.180 | 7.220 | 6.800 | 6.870 | 512,063 | -0.35(-4.85%) |
Dec 23, 2021 | 7.000 | 7.261 | 6.850 | 7.220 | 610,988 | +0.22(+3.14%) |
Dec 22, 2021 | 6.900 | 7.110 | 6.830 | 7.000 | 493,044 | +0.01(+0.14%) |
Dec 21, 2021 | 7.020 | 7.020 | 6.750 | 6.990 | 803,459 | +0.03(+0.43%) |
Dec 20, 2021 | 6.780 | 7.060 | 6.668 | 6.960 | 888,166 | -0.03(-0.43%) |
Dec 17, 2021 | 6.550 | 7.010 | 6.426 | 6.990 | 1,265,548 | +0.46(+7.04%) |
Dec 16, 2021 | 6.830 | 6.880 | 6.505 | 6.530 | 1,068,408 | -0.13(-1.95%) |
Dec 15, 2021 | 6.330 | 6.670 | 6.171 | 6.660 | 822,205 | +0.36(+5.71%) |
Dec 14, 2021 | 6.500 | 6.660 | 6.260 | 6.300 | 735,317 | -0.36(-5.43%) |
Dec 13, 2021 | 6.560 | 6.745 | 6.440 | 6.662 | 656,655 | +0.11(+1.73%) |
Dec 10, 2021 | 6.790 | 6.945 | 6.500 | 6.548 | 688,860 | -0.27(-3.98%) |
Dec 09, 2021 | 7.050 | 7.390 | 6.800 | 6.820 | 850,319 | +0.05(+0.74%) |
Dec 08, 2021 | 6.650 | 6.900 | 6.510 | 6.770 | 571,689 | +0.16(+2.42%) |
Dec 07, 2021 | 6.295 | 6.750 | 6.295 | 6.610 | 855,725 | +0.43(+6.96%) |
Dec 06, 2021 | 6.160 | 6.330 | 6.020 | 6.180 | 923,647 | +0.02(+0.32%) |
Dec 03, 2021 | 6.550 | 6.600 | 6.082 | 6.160 | 560,554 | -0.35(-5.38%) |
Dec 02, 2021 | 6.360 | 6.530 | 6.170 | 6.510 | 835,163 | +0.16(+2.55%) |
Dec 01, 2021 | 6.910 | 6.950 | 6.310 | 6.348 | 805,085 | -0.49(-7.19%) |
Nov 30, 2021 | 6.480 | 6.870 | 6.390 | 6.840 | 1,160,075 | +0.32(+4.91%) |
Nov 29, 2021 | 6.670 | 6.710 | 6.380 | 6.520 | 820,475 | -0.02(-0.31%) |
Nov 26, 2021 | 6.700 | 6.840 | 6.470 | 6.540 | 562,465 | -0.34(-4.94%) |
Nov 24, 2021 | 6.580 | 7.000 | 6.552 | 6.880 | 894,067 | +0.25(+3.77%) |
Nov 23, 2021 | 6.540 | 6.700 | 6.410 | 6.630 | 810,616 | +0.11(+1.69%) |
Nov 22, 2021 | 6.680 | 6.700 | 6.370 | 6.520 | 1,066,695 | -0.13(-1.90%) |
Nov 19, 2021 | 6.650 | 6.880 | 6.580 | 6.647 | 683,981 | -0.06(-0.94%) |
Nov 18, 2021 | 6.710 | 6.720 | 6.627 | 6.710 | 816,862 | +0.00(+0.00%) |
Nov 17, 2021 | 6.940 | 7.050 | 6.660 | 6.710 | 832,003 | -0.33(-4.69%) |
Nov 16, 2021 | 7.040 | 7.090 | 6.820 | 7.040 | 822,067 | -0.04(-0.56%) |
Nov 15, 2021 | 7.060 | 7.547 | 7.030 | 7.080 | 1,317,235 | +0.11(+1.58%) |
Nov 12, 2021 | 7.300 | 7.530 | 6.845 | 6.970 | 1,660,303 | -0.54(-7.19%) |
Nov 11, 2021 | 7.230 | 7.570 | 7.190 | 7.510 | 1,014,853 | +0.28(+3.87%) |
Nov 10, 2021 | 7.560 | 7.190 | 7.230 | 892,287 | -0.40(-5.24%) | |
Nov 09, 2021 | 7.060 | 7.860 | 7.060 | 7.630 | 2,177,027 | +0.53(+7.46%) |
Nov 08, 2021 | 7.020 | 7.130 | 6.880 | 7.100 | 810,379 | +0.13(+1.87%) |
Nov 05, 2021 | 6.930 | 7.110 | 6.785 | 6.970 | 1,241,600 | -0.03(-0.43%) |
Nov 04, 2021 | 7.200 | 7.290 | 6.880 | 7.000 | 729,842 | -0.18(-2.51%) |
Nov 03, 2021 | 7.100 | 7.277 | 6.900 | 7.180 | 913,175 | +0.12(+1.70%) |
Nov 02, 2021 | 7.020 | 7.110 | 6.850 | 7.060 | 684,640 | -0.02(-0.28%) |