Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.750 | 6.340 | 5.720 | 6.070 | 36,459 | +0.35(+6.12%) |
Jan 28, 2022 | 5.640 | 6.110 | 5.600 | 5.720 | 25,771 | +0.01(+0.18%) |
Jan 27, 2022 | 5.990 | 6.000 | 5.550 | 5.710 | 47,232 | -0.19(-3.22%) |
Jan 26, 2022 | 6.090 | 6.238 | 5.827 | 5.900 | 42,881 | -0.23(-3.75%) |
Jan 25, 2022 | 6.140 | 6.311 | 5.974 | 6.130 | 16,007 | -0.17(-2.70%) |
Jan 24, 2022 | 6.120 | 6.390 | 5.570 | 6.300 | 84,043 | +0.05(+0.80%) |
Jan 21, 2022 | 6.380 | 6.660 | 6.060 | 6.250 | 60,958 | -0.21(-3.25%) |
Jan 20, 2022 | 6.400 | 6.710 | 6.400 | 6.460 | 32,109 | +0.02(+0.31%) |
Jan 19, 2022 | 6.510 | 6.660 | 6.398 | 6.440 | 41,088 | -0.12(-1.83%) |
Jan 18, 2022 | 6.600 | 6.635 | 6.390 | 6.560 | 34,850 | -0.09(-1.35%) |
Jan 14, 2022 | 6.650 | 0 | -0.21(-3.06%) | |||
Jan 13, 2022 | 6.900 | 7.040 | 6.780 | 6.860 | 23,861 | -0.02(-0.29%) |
Jan 12, 2022 | 6.830 | 7.157 | 6.770 | 6.880 | 21,962 | +0.04(+0.58%) |
Jan 11, 2022 | 6.800 | 6.880 | 6.670 | 6.840 | 45,127 | +0.18(+2.70%) |
Jan 10, 2022 | 6.680 | 6.880 | 6.520 | 6.660 | 51,257 | +0.03(+0.45%) |
Jan 07, 2022 | 6.900 | 6.900 | 6.580 | 6.630 | 34,807 | -0.24(-3.49%) |
Jan 06, 2022 | 6.660 | 6.880 | 6.400 | 6.870 | 43,880 | +0.32(+4.89%) |
Jan 05, 2022 | 6.850 | 6.905 | 6.430 | 6.550 | 64,301 | -0.26(-3.82%) |
Jan 04, 2022 | 7.090 | 7.262 | 6.750 | 6.810 | 31,495 | -0.30(-4.22%) |
Jan 03, 2022 | 7.000 | 7.210 | 6.830 | 7.110 | 43,459 | +0.11(+1.57%) |
Dec 31, 2021 | 7.040 | 7.189 | 6.870 | 7.000 | 36,196 | -0.03(-0.43%) |
Dec 30, 2021 | 7.060 | 7.219 | 6.920 | 7.030 | 41,543 | -0.03(-0.42%) |
Dec 29, 2021 | 7.110 | 7.110 | 6.860 | 7.060 | 49,658 | -0.03(-0.42%) |
Dec 28, 2021 | 7.290 | 7.290 | 6.861 | 7.090 | 56,254 | -0.10(-1.39%) |
Dec 27, 2021 | 7.310 | 7.400 | 7.020 | 7.190 | 44,519 | -0.08(-1.10%) |
Dec 23, 2021 | 7.270 | 7.530 | 7.105 | 7.270 | 43,245 | +0.09(+1.25%) |
Dec 22, 2021 | 7.450 | 7.460 | 6.950 | 7.180 | 81,369 | -0.26(-3.49%) |
Dec 21, 2021 | 7.000 | 7.590 | 7.000 | 7.440 | 115,643 | +0.46(+6.59%) |
Dec 20, 2021 | 6.890 | 7.000 | 6.516 | 6.980 | 79,037 | +0.02(+0.29%) |
Dec 17, 2021 | 7.250 | 7.390 | 6.810 | 6.960 | 183,090 | -0.24(-3.33%) |
Dec 16, 2021 | 6.660 | 7.350 | 6.280 | 7.200 | 368,028 | +0.68(+10.43%) |
Dec 15, 2021 | 6.220 | 6.640 | 6.000 | 6.520 | 56,574 | +0.38(+6.19%) |
Dec 14, 2021 | 6.220 | 6.420 | 6.080 | 6.140 | 39,168 | -0.11(-1.76%) |
Dec 13, 2021 | 6.620 | 6.650 | 6.210 | 6.250 | 48,680 | -0.37(-5.59%) |
Dec 10, 2021 | 6.700 | 6.800 | 6.480 | 6.620 | 48,099 | +0.11(+1.69%) |
Dec 09, 2021 | 6.700 | 6.850 | 6.330 | 6.510 | 68,534 | -0.27(-3.98%) |
Dec 08, 2021 | 6.340 | 6.820 | 6.330 | 6.780 | 80,767 | +0.40(+6.27%) |
Dec 07, 2021 | 6.340 | 6.600 | 6.330 | 6.380 | 55,801 | +0.07(+1.11%) |
Dec 06, 2021 | 6.210 | 6.400 | 5.690 | 6.310 | 73,968 | +0.15(+2.44%) |
Dec 03, 2021 | 6.400 | 6.480 | 6.050 | 6.160 | 97,809 | -0.23(-3.60%) |
Dec 02, 2021 | 6.360 | 6.360 | 6.160 | 6.390 | 88,165 | +0.24(+3.90%) |
Dec 01, 2021 | 6.550 | 6.710 | 6.130 | 6.150 | 63,577 | -0.32(-4.95%) |
Nov 30, 2021 | 6.400 | 6.880 | 6.280 | 6.470 | 134,446 | +0.04(+0.62%) |
Nov 29, 2021 | 6.900 | 6.900 | 6.410 | 6.430 | 124,679 | -0.49(-7.08%) |
Nov 26, 2021 | 6.570 | 6.970 | 6.440 | 6.920 | 58,209 | +0.19(+2.82%) |
Nov 24, 2021 | 6.750 | 7.000 | 6.310 | 6.730 | 297,586 | -0.06(-0.88%) |
Nov 23, 2021 | 7.090 | 7.180 | 6.640 | 6.790 | 183,401 | -0.32(-4.50%) |
Nov 22, 2021 | 7.630 | 7.650 | 6.810 | 7.110 | 296,543 | -0.29(-3.92%) |
Nov 19, 2021 | 7.790 | 7.790 | 7.350 | 7.400 | 224,640 | -0.46(-5.85%) |
Nov 18, 2021 | 7.580 | 7.940 | 7.736 | 7.860 | 218,283 | +0.32(+4.24%) |
Nov 17, 2021 | 7.660 | 7.780 | 7.435 | 7.540 | 207,191 | -0.10(-1.31%) |
Nov 16, 2021 | 8.080 | 8.600 | 7.500 | 7.640 | 289,499 | -0.72(-8.61%) |
Nov 15, 2021 | 8.420 | 8.430 | 8.020 | 8.360 | 99,131 | +0.07(+0.84%) |
Nov 12, 2021 | 8.040 | 8.470 | 8.040 | 8.290 | 87,511 | +0.21(+2.60%) |
Nov 11, 2021 | 7.820 | 8.135 | 7.780 | 8.080 | 42,845 | +0.25(+3.19%) |
Nov 10, 2021 | 7.960 | 7.830 | 112,937 | -0.24(-2.97%) | ||
Nov 09, 2021 | 7.940 | 8.320 | 7.750 | 8.070 | 62,824 | +0.21(+2.67%) |
Nov 08, 2021 | 8.560 | 8.700 | 7.810 | 7.860 | 109,910 | -0.64(-7.53%) |
Nov 05, 2021 | 8.150 | 8.560 | 8.149 | 8.500 | 109,379 | +0.47(+5.85%) |
Nov 04, 2021 | 8.000 | 8.200 | 7.970 | 8.030 | 79,983 | -0.03(-0.37%) |
Nov 03, 2021 | 8.225 | 8.225 | 7.950 | 8.060 | 33,670 | -0.10(-1.23%) |
Nov 02, 2021 | 8.190 | 8.190 | 7.865 | 8.160 | 82,265 | -0.03(-0.37%) |