Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.130 | 6.390 | 183,442 | +0.27(+4.41%) | ||
Jan 28, 2022 | 6.080 | 6.129 | 6.010 | 6.120 | 105,556 | +0.09(+1.49%) |
Jan 27, 2022 | 6.280 | 6.450 | 6.020 | 6.030 | 90,392 | -0.21(-3.37%) |
Jan 26, 2022 | 6.400 | 6.570 | 6.240 | 6.240 | 49,867 | -0.11(-1.73%) |
Jan 25, 2022 | 6.400 | 6.410 | 6.080 | 6.350 | 111,106 | +0.11(+1.76%) |
Jan 24, 2022 | 6.560 | 6.560 | 6.120 | 6.240 | 119,163 | -0.16(-2.50%) |
Jan 21, 2022 | 6.570 | 6.710 | 6.380 | 6.400 | 165,709 | -0.22(-3.32%) |
Jan 20, 2022 | 6.750 | 6.950 | 6.600 | 6.620 | 114,879 | -0.18(-2.65%) |
Jan 19, 2022 | 7.100 | 7.130 | 6.660 | 6.800 | 143,339 | -0.20(-2.86%) |
Jan 18, 2022 | 7.260 | 7.330 | 6.920 | 7.000 | 102,836 | -0.38(-5.15%) |
Jan 14, 2022 | 7.380 | 0 | +0.08(+1.10%) | |||
Jan 13, 2022 | 7.000 | 7.635 | 7.000 | 7.300 | 126,192 | +0.32(+4.58%) |
Jan 12, 2022 | 6.930 | 7.085 | 6.910 | 6.980 | 47,299 | +0.05(+0.72%) |
Jan 11, 2022 | 7.420 | 7.420 | 6.830 | 6.930 | 121,787 | -0.39(-5.33%) |
Jan 10, 2022 | 7.410 | 7.520 | 7.290 | 7.320 | 94,648 | -0.19(-2.53%) |
Jan 07, 2022 | 7.270 | 7.620 | 7.270 | 7.510 | 71,019 | +0.24(+3.30%) |
Jan 06, 2022 | 7.340 | 7.460 | 7.250 | 7.270 | 202,741 | -0.10(-1.36%) |
Jan 05, 2022 | 7.740 | 7.785 | 7.300 | 7.370 | 133,952 | -0.37(-4.78%) |
Jan 04, 2022 | 7.650 | 7.880 | 7.650 | 7.740 | 119,300 | +0.10(+1.31%) |
Jan 03, 2022 | 7.520 | 7.740 | 7.520 | 7.640 | 73,351 | +0.19(+2.55%) |
Dec 31, 2021 | 7.340 | 7.560 | 7.340 | 7.450 | 81,251 | +0.12(+1.64%) |
Dec 30, 2021 | 7.010 | 7.375 | 7.010 | 7.330 | 127,895 | +0.33(+4.71%) |
Dec 29, 2021 | 7.000 | 7.030 | 6.800 | 7.000 | 69,525 | +0.05(+0.72%) |
Dec 28, 2021 | 6.760 | 7.010 | 6.760 | 6.950 | 67,732 | +0.15(+2.21%) |
Dec 27, 2021 | 6.710 | 7.050 | 6.655 | 6.800 | 59,431 | +0.09(+1.34%) |
Dec 23, 2021 | 6.810 | 6.810 | 6.580 | 6.710 | 33,803 | -0.09(-1.32%) |
Dec 22, 2021 | 6.710 | 6.800 | 6.632 | 6.800 | 52,453 | +0.16(+2.41%) |
Dec 21, 2021 | 6.480 | 6.840 | 6.480 | 6.640 | 128,621 | +0.26(+4.08%) |
Dec 20, 2021 | 6.430 | 6.640 | 6.200 | 6.380 | 117,432 | -0.22(-3.33%) |
Dec 17, 2021 | 6.905 | 6.905 | 6.415 | 6.600 | 80,730 | +0.10(+1.54%) |
Dec 16, 2021 | 6.830 | 6.900 | 6.490 | 6.500 | 136,687 | +0.03(+0.46%) |
Dec 15, 2021 | 6.640 | 6.640 | 6.300 | 6.470 | 130,538 | -0.22(-3.29%) |
Dec 14, 2021 | 6.690 | 6.910 | 6.515 | 6.690 | 98,233 | +0.02(+0.30%) |
Dec 13, 2021 | 6.980 | 6.980 | 6.550 | 6.670 | 122,939 | -0.22(-3.19%) |
Dec 10, 2021 | 7.010 | 7.250 | 6.830 | 6.890 | 81,650 | -0.01(-0.14%) |
Dec 09, 2021 | 7.140 | 7.190 | 6.840 | 6.900 | 88,269 | -0.30(-4.17%) |
Dec 08, 2021 | 7.300 | 7.390 | 7.070 | 7.200 | 73,895 | -0.07(-0.96%) |
Dec 07, 2021 | 6.930 | 7.350 | 6.870 | 7.270 | 120,805 | +0.41(+5.98%) |
Dec 06, 2021 | 6.470 | 6.915 | 6.380 | 6.860 | 224,709 | +0.51(+8.03%) |
Dec 03, 2021 | 6.180 | 6.500 | 6.070 | 6.350 | 95,932 | +0.13(+2.09%) |
Dec 02, 2021 | 6.200 | 6.500 | 5.990 | 6.220 | 433,420 | +0.22(+3.67%) |
Dec 01, 2021 | 6.500 | 6.500 | 5.960 | 6.000 | 271,035 | -0.29(-4.61%) |
Nov 30, 2021 | 6.540 | 6.570 | 6.240 | 6.290 | 147,336 | -0.30(-4.55%) |
Nov 29, 2021 | 6.900 | 6.900 | 6.590 | 6.590 | 92,605 | -0.26(-3.80%) |
Nov 26, 2021 | 6.920 | 7.060 | 6.740 | 6.850 | 132,649 | -0.25(-3.52%) |
Nov 24, 2021 | 7.020 | 7.190 | 6.900 | 7.100 | 46,238 | +0.06(+0.85%) |
Nov 23, 2021 | 7.220 | 7.345 | 7.000 | 7.040 | 141,677 | -0.11(-1.54%) |
Nov 22, 2021 | 7.280 | 7.480 | 7.060 | 7.150 | 100,176 | -0.12(-1.65%) |
Nov 19, 2021 | 7.570 | 7.600 | 7.270 | 7.270 | 89,030 | -0.28(-3.71%) |
Nov 18, 2021 | 8.050 | 7.660 | 7.510 | 7.550 | 125,730 | -0.46(-5.74%) |
Nov 17, 2021 | 7.830 | 8.080 | 7.810 | 8.010 | 102,594 | +0.16(+2.04%) |
Nov 16, 2021 | 8.000 | 8.080 | 7.670 | 7.850 | 96,259 | -0.18(-2.24%) |
Nov 15, 2021 | 8.300 | 8.492 | 8.030 | 8.030 | 48,413 | -0.30(-3.60%) |
Nov 12, 2021 | 8.540 | 8.540 | 8.130 | 8.330 | 105,600 | -0.21(-2.46%) |
Nov 11, 2021 | 8.400 | 8.880 | 8.307 | 8.540 | 102,435 | +0.14(+1.67%) |
Nov 10, 2021 | 8.280 | 8.510 | 8.400 | 106,505 | +0.15(+1.82%) | |
Nov 09, 2021 | 8.310 | 8.600 | 8.240 | 8.250 | 129,656 | -0.10(-1.20%) |
Nov 08, 2021 | 8.360 | 8.570 | 8.310 | 8.350 | 102,050 | +0.00(+0.00%) |
Nov 05, 2021 | 8.190 | 9.140 | 8.190 | 8.350 | 373,515 | +0.86(+11.48%) |
Nov 04, 2021 | 7.580 | 7.770 | 7.470 | 7.490 | 171,242 | -0.12(-1.58%) |
Nov 03, 2021 | 7.510 | 7.845 | 7.500 | 7.610 | 113,007 | +0.15(+2.01%) |
Nov 02, 2021 | 7.610 | 7.730 | 7.350 | 7.460 | 108,371 | -0.15(-1.97%) |