Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.813 | 7.043 | 6.958 | 117,241 | +0.07(+1.05%) | |
Jan 28, 2022 | 6.750 | 6.958 | 6.642 | 6.885 | 133,877 | +0.10(+1.46%) |
Jan 27, 2022 | 6.967 | 7.137 | 6.669 | 6.786 | 106,306 | -0.18(-2.59%) |
Jan 26, 2022 | 7.174 | 7.301 | 6.876 | 6.967 | 120,725 | -0.16(-2.28%) |
Jan 25, 2022 | 6.840 | 7.228 | 6.651 | 7.129 | 107,883 | +0.23(+3.27%) |
Jan 24, 2022 | 6.515 | 6.931 | 6.353 | 6.903 | 173,169 | +0.24(+3.66%) |
Jan 21, 2022 | 6.741 | 6.867 | 6.588 | 6.660 | 197,542 | -0.13(-1.86%) |
Jan 20, 2022 | 6.849 | 7.075 | 6.777 | 6.786 | 153,601 | -0.15(-2.21%) |
Jan 19, 2022 | 7.057 | 7.066 | 6.822 | 6.940 | 94,523 | -0.10(-1.41%) |
Jan 18, 2022 | 7.301 | 7.355 | 6.976 | 7.039 | 145,009 | -0.14(-2.01%) |
Jan 14, 2022 | 7.183 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.903 | 7.201 | 6.903 | 7.183 | 180,556 | +0.24(+3.51%) |
Jan 12, 2022 | 7.084 | 7.102 | 6.913 | 6.940 | 160,771 | -0.07(-1.03%) |
Jan 11, 2022 | 6.912 | 7.075 | 6.804 | 7.012 | 141,052 | +0.14(+1.97%) |
Jan 10, 2022 | 6.976 | 6.985 | 6.768 | 6.876 | 115,567 | -0.05(-0.78%) |
Jan 07, 2022 | 6.858 | 7.021 | 6.795 | 6.931 | 138,693 | +0.08(+1.19%) |
Jan 06, 2022 | 6.768 | 6.949 | 6.606 | 6.849 | 118,923 | +0.17(+2.57%) |
Jan 05, 2022 | 6.786 | 7.093 | 6.624 | 6.678 | 316,060 | -0.05(-0.67%) |
Jan 04, 2022 | 6.371 | 6.786 | 6.371 | 6.723 | 244,345 | +0.40(+6.28%) |
Jan 03, 2022 | 5.956 | 6.348 | 5.956 | 6.326 | 185,517 | +0.42(+7.02%) |
Dec 31, 2021 | 5.775 | 5.929 | 5.775 | 5.911 | 116,275 | +0.13(+2.18%) |
Dec 30, 2021 | 5.757 | 5.830 | 5.685 | 5.784 | 320,919 | +0.00(+0.00%) |
Dec 29, 2021 | 5.893 | 5.893 | 5.712 | 5.784 | 202,793 | -0.11(-1.84%) |
Dec 28, 2021 | 5.875 | 5.983 | 5.848 | 5.893 | 204,983 | +0.02(+0.31%) |
Dec 27, 2021 | 5.992 | 5.992 | 5.757 | 5.875 | 211,649 | -0.10(-1.66%) |
Dec 23, 2021 | 6.100 | 6.136 | 5.938 | 5.974 | 102,067 | -0.08(-1.34%) |
Dec 22, 2021 | 6.037 | 6.172 | 5.929 | 6.055 | 140,353 | -0.02(-0.30%) |
Dec 21, 2021 | 5.893 | 6.136 | 5.893 | 6.073 | 250,761 | +0.24(+4.18%) |
Dec 20, 2021 | 5.739 | 5.866 | 5.541 | 5.830 | 165,900 | +0.00(+0.00%) |
Dec 17, 2021 | 5.875 | 5.947 | 5.685 | 5.830 | 271,354 | -0.06(-1.07%) |
Dec 16, 2021 | 5.757 | 6.064 | 5.757 | 5.893 | 244,575 | +0.15(+2.67%) |
Dec 15, 2021 | 5.721 | 5.803 | 5.514 | 5.739 | 235,930 | -0.01(-0.16%) |
Dec 14, 2021 | 5.893 | 6.064 | 5.730 | 5.748 | 286,999 | -0.20(-3.34%) |
Dec 13, 2021 | 6.100 | 6.227 | 5.920 | 5.947 | 218,282 | -0.26(-4.22%) |
Dec 10, 2021 | 6.136 | 6.236 | 5.965 | 6.209 | 350,183 | +0.12(+1.93%) |
Dec 09, 2021 | 6.073 | 6.109 | 5.875 | 6.091 | 216,048 | +0.09(+1.50%) |
Dec 08, 2021 | 6.037 | 6.055 | 5.920 | 6.001 | 222,602 | +0.05(+0.76%) |
Dec 07, 2021 | 5.884 | 6.118 | 5.884 | 5.956 | 291,356 | +0.14(+2.33%) |
Dec 06, 2021 | 5.712 | 5.929 | 5.604 | 5.821 | 337,130 | +0.11(+1.98%) |
Dec 03, 2021 | 6.054 | 6.063 | 5.654 | 5.708 | 446,862 | -0.27(-4.46%) |
Dec 02, 2021 | 5.752 | 6.018 | 5.671 | 5.974 | 162,990 | +0.22(+3.86%) |
Dec 01, 2021 | 6.276 | 6.276 | 5.734 | 5.752 | 296,542 | -0.32(-5.26%) |
Nov 30, 2021 | 5.894 | 6.125 | 5.814 | 6.072 | 248,427 | +0.01(+0.15%) |
Nov 29, 2021 | 6.169 | 6.258 | 6.018 | 6.063 | 215,492 | +0.06(+1.04%) |
Nov 26, 2021 | 5.983 | 6.103 | 5.726 | 6.001 | 200,678 | -0.32(-5.06%) |
Nov 24, 2021 | 6.187 | 6.445 | 6.160 | 6.320 | 139,407 | +0.18(+2.89%) |
Nov 23, 2021 | 6.125 | 6.365 | 6.098 | 6.143 | 112,697 | +0.10(+1.62%) |
Nov 22, 2021 | 5.921 | 6.116 | 5.872 | 6.045 | 198,419 | +0.17(+2.87%) |
Nov 19, 2021 | 5.992 | 6.054 | 5.779 | 5.876 | 192,414 | -0.24(-3.92%) |
Nov 18, 2021 | 6.356 | 6.156 | 6.072 | 6.116 | 247,251 | -0.24(-3.77%) |
Nov 17, 2021 | 6.622 | 6.659 | 6.347 | 6.356 | 197,647 | -0.33(-4.91%) |
Nov 16, 2021 | 6.666 | 6.795 | 6.658 | 6.684 | 162,122 | -0.04(-0.53%) |
Nov 15, 2021 | 6.782 | 6.844 | 6.507 | 6.720 | 211,392 | -0.05(-0.79%) |
Nov 12, 2021 | 7.013 | 7.013 | 6.693 | 6.773 | 153,610 | -0.20(-2.93%) |
Nov 11, 2021 | 7.066 | 7.119 | 6.933 | 6.977 | 104,525 | -0.08(-1.13%) |
Nov 10, 2021 | 7.350 | 7.057 | 149,877 | -0.36(-4.90%) | ||
Nov 09, 2021 | 7.421 | 7.439 | 7.164 | 7.421 | 94,212 | -0.07(-0.95%) |
Nov 08, 2021 | 7.536 | 7.670 | 7.420 | 7.492 | 147,985 | +0.06(+0.84%) |
Nov 05, 2021 | 7.527 | 7.661 | 7.306 | 7.430 | 222,410 | -0.03(-0.36%) |
Nov 04, 2021 | 7.661 | 7.865 | 7.421 | 7.456 | 161,652 | -0.11(-1.41%) |
Nov 03, 2021 | 6.933 | 7.678 | 6.933 | 7.563 | 275,798 | +0.42(+5.84%) |
Nov 02, 2021 | 7.208 | 7.448 | 6.968 | 7.146 | 439,478 | +0.11(+1.51%) |