Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.259 | 6.303 | 361,741 | +0.02(+0.35%) | ||
Jan 28, 2022 | 6.274 | 6.339 | 6.056 | 6.281 | 458,085 | +0.03(+0.46%) |
Jan 27, 2022 | 6.571 | 6.593 | 6.078 | 6.252 | 507,735 | -0.07(-1.15%) |
Jan 26, 2022 | 6.702 | 6.738 | 6.297 | 6.325 | 392,324 | -0.17(-2.57%) |
Jan 25, 2022 | 6.245 | 6.557 | 6.046 | 6.492 | 318,816 | +0.17(+2.64%) |
Jan 24, 2022 | 6.078 | 6.361 | 5.955 | 6.325 | 591,965 | +0.08(+1.28%) |
Jan 21, 2022 | 6.441 | 6.593 | 6.224 | 6.245 | 893,104 | -0.33(-4.97%) |
Jan 20, 2022 | 6.658 | 6.869 | 6.542 | 6.571 | 466,333 | -0.22(-3.31%) |
Jan 19, 2022 | 6.789 | 6.912 | 6.680 | 6.796 | 369,295 | -0.02(-0.32%) |
Jan 18, 2022 | 6.963 | 7.050 | 6.695 | 6.818 | 473,949 | -0.07(-1.05%) |
Jan 14, 2022 | 6.891 | 0 | +0.09(+1.28%) | |||
Jan 13, 2022 | 6.811 | 6.920 | 6.774 | 6.803 | 399,117 | +0.00(+0.00%) |
Jan 12, 2022 | 6.687 | 6.847 | 6.600 | 6.803 | 461,158 | +0.16(+2.40%) |
Jan 11, 2022 | 6.317 | 6.673 | 6.267 | 6.644 | 327,211 | +0.29(+4.57%) |
Jan 10, 2022 | 6.434 | 6.470 | 6.267 | 6.354 | 280,029 | -0.02(-0.34%) |
Jan 07, 2022 | 6.528 | 6.571 | 6.361 | 6.376 | 362,888 | -0.13(-2.01%) |
Jan 06, 2022 | 6.368 | 6.550 | 6.325 | 6.506 | 785,842 | +0.26(+4.18%) |
Jan 05, 2022 | 6.658 | 6.767 | 6.238 | 6.245 | 484,704 | -0.30(-4.65%) |
Jan 04, 2022 | 6.310 | 6.629 | 6.310 | 6.550 | 414,717 | +0.30(+4.88%) |
Jan 03, 2022 | 6.107 | 6.296 | 6.093 | 6.245 | 494,141 | +0.14(+2.26%) |
Dec 31, 2021 | 5.933 | 6.151 | 5.882 | 6.107 | 353,728 | +0.17(+2.81%) |
Dec 30, 2021 | 6.027 | 6.071 | 5.919 | 5.940 | 233,812 | -0.09(-1.56%) |
Dec 29, 2021 | 6.035 | 6.136 | 5.955 | 6.035 | 182,920 | -0.02(-0.36%) |
Dec 28, 2021 | 6.209 | 6.288 | 6.027 | 6.056 | 292,324 | -0.13(-2.11%) |
Dec 27, 2021 | 5.955 | 6.194 | 5.781 | 6.187 | 306,522 | +0.23(+3.90%) |
Dec 23, 2021 | 6.035 | 6.064 | 5.926 | 5.955 | 210,857 | -0.02(-0.36%) |
Dec 22, 2021 | 5.875 | 6.042 | 5.715 | 5.977 | 368,515 | +0.10(+1.73%) |
Dec 21, 2021 | 5.781 | 5.915 | 5.766 | 5.875 | 411,536 | +0.22(+3.98%) |
Dec 20, 2021 | 5.643 | 5.737 | 5.447 | 5.650 | 551,973 | -0.22(-3.71%) |
Dec 17, 2021 | 5.948 | 6.049 | 5.774 | 5.868 | 2,382,174 | -0.09(-1.58%) |
Dec 16, 2021 | 6.216 | 6.328 | 5.926 | 5.962 | 823,497 | -0.15(-2.49%) |
Dec 15, 2021 | 6.006 | 6.129 | 5.665 | 6.114 | 717,718 | +0.08(+1.32%) |
Dec 14, 2021 | 5.933 | 6.100 | 5.882 | 6.035 | 1,175,377 | +0.00(+0.00%) |
Dec 13, 2021 | 6.135 | 6.150 | 5.912 | 6.035 | 616,243 | -0.17(-2.67%) |
Dec 10, 2021 | 6.143 | 6.215 | 6.021 | 6.200 | 403,779 | +0.17(+2.87%) |
Dec 09, 2021 | 6.229 | 6.229 | 6.020 | 6.027 | 343,853 | -0.30(-4.78%) |
Dec 08, 2021 | 6.330 | 6.460 | 6.251 | 6.330 | 434,959 | -0.07(-1.12%) |
Dec 07, 2021 | 5.977 | 6.423 | 5.977 | 6.402 | 483,486 | +0.57(+9.75%) |
Dec 06, 2021 | 5.725 | 5.999 | 5.603 | 5.833 | 587,147 | +0.19(+3.45%) |
Dec 03, 2021 | 5.898 | 5.898 | 5.588 | 5.639 | 663,260 | -0.17(-2.97%) |
Dec 02, 2021 | 5.675 | 5.869 | 5.538 | 5.811 | 365,339 | +0.14(+2.41%) |
Dec 01, 2021 | 6.099 | 6.287 | 5.660 | 5.675 | 798,781 | -0.19(-3.19%) |
Nov 30, 2021 | 5.826 | 5.948 | 5.675 | 5.862 | 2,274,231 | -0.12(-1.93%) |
Nov 29, 2021 | 6.157 | 6.301 | 5.941 | 5.977 | 618,319 | -0.10(-1.66%) |
Nov 26, 2021 | 6.121 | 6.445 | 5.927 | 6.078 | 504,443 | -0.45(-6.84%) |
Nov 24, 2021 | 6.568 | 6.676 | 6.517 | 6.524 | 361,314 | -0.14(-2.05%) |
Nov 23, 2021 | 6.647 | 6.978 | 6.596 | 6.661 | 749,651 | +0.11(+1.65%) |
Nov 22, 2021 | 6.582 | 6.733 | 6.467 | 6.553 | 367,516 | +0.09(+1.34%) |
Nov 19, 2021 | 6.661 | 6.668 | 6.402 | 6.467 | 599,033 | -0.40(-5.77%) |
Nov 18, 2021 | 6.913 | 6.899 | 6.820 | 6.863 | 342,304 | -0.07(-1.04%) |
Nov 17, 2021 | 6.834 | 7.288 | 6.834 | 6.935 | 606,563 | +0.09(+1.37%) |
Nov 16, 2021 | 6.949 | 6.956 | 6.802 | 6.841 | 416,403 | -0.14(-2.06%) |
Nov 15, 2021 | 6.877 | 6.985 | 6.668 | 6.985 | 512,355 | +0.05(+0.73%) |
Nov 12, 2021 | 6.964 | 7.072 | 6.870 | 6.935 | 451,624 | -0.12(-1.73%) |
Nov 11, 2021 | 7.036 | 7.237 | 6.973 | 7.057 | 343,806 | +0.06(+0.93%) |
Nov 10, 2021 | 7.223 | 6.992 | 546,794 | -0.27(-3.77%) | ||
Nov 09, 2021 | 7.417 | 7.519 | 7.136 | 7.266 | 705,665 | -0.15(-2.04%) |
Nov 08, 2021 | 7.324 | 7.666 | 7.273 | 7.417 | 849,062 | +0.17(+2.39%) |
Nov 05, 2021 | 7.237 | 7.374 | 7.008 | 7.244 | 574,765 | +0.10(+1.41%) |
Nov 04, 2021 | 7.057 | 7.208 | 6.978 | 7.144 | 464,892 | +0.22(+3.12%) |
Nov 03, 2021 | 7.079 | 7.374 | 6.805 | 6.928 | 889,999 | -0.09(-1.23%) |
Nov 02, 2021 | 6.992 | 7.057 | 6.901 | 7.014 | 695,255 | -0.02(-0.31%) |