Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.372 | 6.518 | 6.431 | 9,812,592 | +0.02(+0.31%) | |
Jan 28, 2022 | 6.213 | 6.530 | 6.188 | 6.411 | 13,481,876 | -0.16(-2.41%) |
Jan 27, 2022 | 6.738 | 6.818 | 6.402 | 6.570 | 8,569,277 | -0.27(-3.91%) |
Jan 26, 2022 | 6.828 | 6.961 | 6.729 | 6.838 | 14,700,406 | +0.09(+1.32%) |
Jan 25, 2022 | 6.203 | 6.838 | 6.114 | 6.748 | 14,921,258 | +0.37(+5.75%) |
Jan 24, 2022 | 6.104 | 6.411 | 5.936 | 6.382 | 10,429,322 | -0.04(-0.62%) |
Jan 21, 2022 | 6.372 | 6.530 | 6.302 | 6.421 | 11,410,011 | -0.11(-1.67%) |
Jan 20, 2022 | 6.689 | 6.803 | 6.511 | 6.530 | 7,007,850 | -0.26(-3.80%) |
Jan 19, 2022 | 6.897 | 6.897 | 6.714 | 6.788 | 8,075,804 | -0.11(-1.58%) |
Jan 18, 2022 | 6.966 | 7.060 | 6.838 | 6.897 | 12,649,000 | -0.09(-1.28%) |
Jan 14, 2022 | 6.986 | 0 | +0.19(+2.77%) | |||
Jan 13, 2022 | 6.828 | 6.907 | 6.788 | 6.798 | 6,282,077 | -0.09(-1.30%) |
Jan 12, 2022 | 7.006 | 7.046 | 6.838 | 6.887 | 10,176,474 | +0.08(+1.16%) |
Jan 11, 2022 | 6.471 | 6.897 | 6.332 | 6.808 | 22,947,488 | +0.09(+1.33%) |
Jan 10, 2022 | 6.729 | 6.783 | 6.590 | 6.719 | 5,083,613 | -0.07(-1.02%) |
Jan 07, 2022 | 6.590 | 6.798 | 6.550 | 6.788 | 4,964,432 | +0.18(+2.70%) |
Jan 06, 2022 | 6.748 | 6.788 | 6.550 | 6.610 | 4,832,937 | +0.21(+3.25%) |
Jan 05, 2022 | 6.699 | 6.743 | 6.402 | 6.402 | 6,736,813 | -0.09(-1.37%) |
Jan 04, 2022 | 6.441 | 6.620 | 6.431 | 6.491 | 6,222,124 | +0.18(+2.83%) |
Jan 03, 2022 | 6.045 | 6.342 | 6.005 | 6.312 | 5,666,614 | +0.45(+7.60%) |
Dec 31, 2021 | 5.847 | 5.916 | 5.777 | 5.866 | 3,033,530 | +0.08(+1.37%) |
Dec 30, 2021 | 5.866 | 5.906 | 5.787 | 5.787 | 4,398,259 | -0.09(-1.52%) |
Dec 29, 2021 | 5.995 | 6.015 | 5.856 | 5.876 | 4,371,834 | -0.16(-2.63%) |
Dec 28, 2021 | 6.045 | 6.144 | 6.020 | 6.035 | 2,820,026 | -0.03(-0.49%) |
Dec 27, 2021 | 5.956 | 6.074 | 5.866 | 6.065 | 3,884,847 | +0.08(+1.32%) |
Dec 23, 2021 | 5.975 | 6.045 | 5.965 | 5.985 | 3,138,308 | -0.03(-0.49%) |
Dec 22, 2021 | 5.946 | 6.045 | 5.886 | 6.015 | 3,983,169 | +0.01(+0.17%) |
Dec 21, 2021 | 5.787 | 6.015 | 5.777 | 6.005 | 5,097,238 | +0.26(+4.48%) |
Dec 20, 2021 | 5.658 | 5.747 | 5.539 | 5.747 | 4,436,076 | -0.10(-1.69%) |
Dec 17, 2021 | 5.856 | 5.869 | 5.693 | 5.847 | 7,627,363 | +0.01(+0.17%) |
Dec 16, 2021 | 5.797 | 5.946 | 5.787 | 5.837 | 7,403,134 | -0.01(-0.17%) |
Dec 15, 2021 | 5.797 | 5.886 | 5.619 | 5.847 | 6,009,498 | +0.00(+0.00%) |
Dec 14, 2021 | 6.005 | 6.124 | 5.847 | 5.847 | 5,360,359 | -0.21(-3.44%) |
Dec 13, 2021 | 6.223 | 6.263 | 5.995 | 6.055 | 4,384,736 | -0.44(-6.72%) |
Dec 10, 2021 | 6.431 | 6.491 | 6.288 | 6.491 | 4,677,708 | +0.06(+0.92%) |
Dec 09, 2021 | 6.392 | 6.466 | 6.307 | 6.431 | 5,894,336 | -0.12(-1.82%) |
Dec 08, 2021 | 6.322 | 6.570 | 6.283 | 6.550 | 9,856,676 | +0.25(+3.93%) |
Dec 07, 2021 | 6.203 | 6.357 | 6.174 | 6.302 | 6,918,487 | +0.19(+3.08%) |
Dec 06, 2021 | 5.946 | 6.179 | 5.866 | 6.114 | 6,465,921 | +0.24(+4.05%) |
Dec 03, 2021 | 5.926 | 5.956 | 5.787 | 5.876 | 5,300,009 | +0.04(+0.68%) |
Dec 02, 2021 | 5.698 | 5.896 | 5.569 | 5.837 | 5,469,799 | +0.31(+5.56%) |
Dec 01, 2021 | 5.896 | 5.936 | 5.529 | 5.529 | 4,855,718 | -0.09(-1.59%) |
Nov 30, 2021 | 5.698 | 5.772 | 5.500 | 5.619 | 7,281,813 | -0.15(-2.58%) |
Nov 29, 2021 | 5.965 | 6.089 | 5.747 | 5.767 | 6,685,810 | -0.11(-1.85%) |
Nov 26, 2021 | 5.926 | 5.926 | 5.767 | 5.876 | 4,715,526 | -0.42(-6.61%) |
Nov 24, 2021 | 6.263 | 6.402 | 6.243 | 6.293 | 3,824,137 | -0.02(-0.31%) |
Nov 23, 2021 | 6.273 | 6.466 | 6.273 | 6.312 | 4,236,330 | +0.12(+1.92%) |
Nov 22, 2021 | 6.154 | 6.332 | 6.144 | 6.193 | 4,173,763 | +0.02(+0.32%) |
Nov 19, 2021 | 6.263 | 6.302 | 6.144 | 6.174 | 7,162,607 | -0.32(-4.89%) |
Nov 18, 2021 | 6.600 | 6.714 | 6.481 | 6.491 | 5,279,773 | -0.17(-2.53%) |
Nov 17, 2021 | 6.877 | 6.877 | 6.659 | 6.659 | 8,786,010 | -0.53(-7.31%) |
Nov 16, 2021 | 6.947 | 7.358 | 6.907 | 7.184 | 8,309,918 | +0.37(+5.38%) |
Nov 15, 2021 | 6.798 | 6.872 | 6.674 | 6.818 | 4,219,566 | -0.01(-0.15%) |
Nov 12, 2021 | 6.927 | 6.971 | 6.788 | 6.828 | 3,793,990 | -0.16(-2.27%) |
Nov 11, 2021 | 6.976 | 7.125 | 6.947 | 6.986 | 3,268,164 | +0.03(+0.43%) |
Nov 10, 2021 | 7.254 | 6.956 | 4,295,900 | -0.39(-5.26%) | ||
Nov 09, 2021 | 7.432 | 7.432 | 7.135 | 7.343 | 5,228,055 | -0.11(-1.46%) |
Nov 08, 2021 | 7.333 | 7.521 | 7.313 | 7.452 | 3,774,334 | +0.11(+1.48%) |
Nov 05, 2021 | 7.482 | 7.531 | 7.328 | 7.343 | 6,064,454 | +0.03(+0.41%) |
Nov 04, 2021 | 7.571 | 7.630 | 7.254 | 7.313 | 4,378,934 | +0.04(+0.54%) |
Nov 03, 2021 | 7.313 | 7.412 | 7.234 | 7.274 | 5,487,523 | -0.23(-3.04%) |
Nov 02, 2021 | 7.472 | 7.581 | 7.388 | 7.501 | 4,958,956 | -0.14(-1.82%) |