Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.477 | 6.595 | 2,149,285 | +0.09(+1.45%) | ||
Jan 28, 2022 | 6.446 | 6.508 | 6.398 | 6.501 | 2,138,281 | +0.02(+0.36%) |
Jan 27, 2022 | 6.618 | 6.646 | 6.461 | 6.477 | 2,083,762 | -0.08(-1.20%) |
Jan 26, 2022 | 6.603 | 6.705 | 6.493 | 6.555 | 3,281,944 | +0.02(+0.36%) |
Jan 25, 2022 | 6.384 | 6.571 | 6.306 | 6.532 | 3,714,315 | +0.16(+2.57%) |
Jan 24, 2022 | 6.548 | 6.571 | 6.119 | 6.368 | 8,062,962 | -0.25(-3.77%) |
Jan 21, 2022 | 6.813 | 6.875 | 6.610 | 6.618 | 3,720,923 | -0.22(-3.19%) |
Jan 20, 2022 | 6.937 | 6.953 | 6.813 | 6.836 | 2,881,811 | -0.09(-1.35%) |
Jan 19, 2022 | 6.890 | 6.968 | 6.875 | 6.929 | 2,561,003 | +0.04(+0.57%) |
Jan 18, 2022 | 6.852 | 6.914 | 6.828 | 6.890 | 2,227,349 | +0.06(+0.91%) |
Jan 14, 2022 | 6.828 | 0 | -0.05(-0.79%) | |||
Jan 13, 2022 | 6.953 | 6.976 | 6.867 | 6.883 | 2,548,332 | -0.05(-0.67%) |
Jan 12, 2022 | 6.890 | 6.968 | 6.883 | 6.929 | 1,901,393 | +0.05(+0.79%) |
Jan 11, 2022 | 6.844 | 6.875 | 6.805 | 6.875 | 2,182,447 | +0.05(+0.68%) |
Jan 10, 2022 | 6.735 | 6.844 | 6.735 | 6.828 | 3,065,136 | +0.08(+1.15%) |
Jan 07, 2022 | 6.719 | 6.762 | 6.664 | 6.750 | 2,317,102 | +0.03(+0.46%) |
Jan 06, 2022 | 6.641 | 6.727 | 6.641 | 6.719 | 1,666,048 | +0.09(+1.29%) |
Jan 05, 2022 | 6.719 | 6.724 | 6.610 | 6.633 | 2,254,259 | -0.06(-0.93%) |
Jan 04, 2022 | 6.664 | 6.762 | 6.664 | 6.696 | 2,162,646 | +0.05(+0.70%) |
Jan 03, 2022 | 6.587 | 6.672 | 6.575 | 6.649 | 2,323,074 | +0.09(+1.43%) |
Dec 31, 2021 | 6.548 | 6.587 | 6.524 | 6.555 | 1,608,726 | +0.03(+0.48%) |
Dec 30, 2021 | 6.579 | 6.606 | 6.524 | 6.524 | 1,796,712 | -0.03(-0.48%) |
Dec 29, 2021 | 6.641 | 6.641 | 6.524 | 6.555 | 1,860,708 | -0.07(-1.06%) |
Dec 28, 2021 | 6.625 | 6.680 | 6.587 | 6.625 | 2,261,970 | +0.00(+0.00%) |
Dec 27, 2021 | 6.556 | 6.633 | 6.509 | 6.625 | 2,664,132 | +0.10(+1.54%) |
Dec 23, 2021 | 6.502 | 6.540 | 6.455 | 6.525 | 2,014,639 | +0.08(+1.20%) |
Dec 22, 2021 | 6.424 | 6.463 | 6.389 | 6.447 | 1,502,273 | +0.02(+0.36%) |
Dec 21, 2021 | 6.355 | 6.471 | 6.348 | 6.424 | 2,030,424 | +0.12(+1.97%) |
Dec 20, 2021 | 6.215 | 6.308 | 6.169 | 6.300 | 3,311,291 | +0.02(+0.25%) |
Dec 17, 2021 | 6.409 | 6.440 | 6.215 | 6.285 | 9,669,208 | -0.17(-2.64%) |
Dec 16, 2021 | 6.556 | 6.571 | 6.455 | 6.455 | 2,364,666 | -0.03(-0.48%) |
Dec 15, 2021 | 6.409 | 6.486 | 6.370 | 6.486 | 2,080,804 | +0.07(+1.09%) |
Dec 14, 2021 | 6.463 | 6.478 | 6.393 | 6.416 | 2,229,723 | -0.04(-0.60%) |
Dec 13, 2021 | 6.548 | 6.557 | 6.436 | 6.455 | 2,969,966 | -0.09(-1.42%) |
Dec 10, 2021 | 6.571 | 6.594 | 6.494 | 6.548 | 2,174,540 | +0.01(+0.12%) |
Dec 09, 2021 | 6.602 | 6.618 | 6.540 | 6.540 | 987,615 | -0.06(-0.94%) |
Dec 08, 2021 | 6.618 | 6.633 | 6.587 | 6.602 | 1,218,469 | +0.02(+0.35%) |
Dec 07, 2021 | 6.564 | 6.602 | 6.525 | 6.579 | 1,549,650 | +0.06(+0.95%) |
Dec 06, 2021 | 6.540 | 6.540 | 6.463 | 6.517 | 2,142,123 | +0.02(+0.36%) |
Dec 03, 2021 | 6.587 | 6.610 | 6.455 | 6.494 | 2,335,157 | -0.08(-1.25%) |
Dec 02, 2021 | 6.579 | 6.602 | 6.529 | 6.576 | 1,882,662 | +0.00(+0.07%) |
Dec 01, 2021 | 6.664 | 6.749 | 6.556 | 6.571 | 2,783,405 | -0.04(-0.59%) |
Nov 30, 2021 | 6.656 | 6.711 | 6.571 | 6.610 | 2,961,177 | -0.08(-1.16%) |
Nov 29, 2021 | 6.780 | 6.788 | 6.664 | 6.687 | 2,234,273 | -0.02(-0.35%) |
Nov 26, 2021 | 6.711 | 6.742 | 6.566 | 6.711 | 2,411,785 | -0.10(-1.48%) |
Nov 24, 2021 | 6.912 | 6.920 | 6.796 | 6.811 | 2,836,905 | -0.11(-1.57%) |
Nov 23, 2021 | 6.912 | 6.966 | 6.877 | 6.920 | 2,926,042 | +0.04(+0.56%) |
Nov 22, 2021 | 6.904 | 6.958 | 6.866 | 6.881 | 3,125,688 | -0.02(-0.22%) |
Nov 19, 2021 | 6.850 | 6.912 | 6.804 | 6.897 | 2,909,581 | +0.04(+0.56%) |
Nov 18, 2021 | 6.827 | 6.858 | 6.816 | 6.858 | 2,323,439 | +0.05(+0.79%) |
Nov 17, 2021 | 6.827 | 6.850 | 6.789 | 6.804 | 1,381,737 | -0.04(-0.56%) |
Nov 16, 2021 | 6.812 | 6.866 | 6.789 | 6.843 | 1,385,382 | +0.03(+0.45%) |
Nov 15, 2021 | 6.843 | 6.850 | 6.789 | 6.812 | 1,828,530 | -0.02(-0.23%) |
Nov 12, 2021 | 6.873 | 6.889 | 6.800 | 6.827 | 1,880,334 | -0.05(-0.67%) |
Nov 11, 2021 | 6.827 | 6.904 | 6.820 | 6.873 | 2,557,913 | +0.11(+1.59%) |
Nov 10, 2021 | 6.812 | 6.766 | 3,103,747 | -0.10(-1.46%) | ||
Nov 09, 2021 | 6.766 | 6.873 | 6.727 | 6.866 | 4,033,639 | +0.12(+1.82%) |
Nov 08, 2021 | 6.420 | 6.779 | 6.420 | 6.743 | 6,803,326 | +0.32(+5.03%) |
Nov 05, 2021 | 6.366 | 6.454 | 6.366 | 6.420 | 2,042,541 | +0.07(+1.09%) |
Nov 04, 2021 | 6.320 | 6.358 | 6.290 | 6.351 | 1,588,060 | +0.05(+0.73%) |
Nov 03, 2021 | 6.274 | 6.324 | 6.243 | 6.305 | 1,350,558 | +0.03(+0.49%) |
Nov 02, 2021 | 6.320 | 6.328 | 6.235 | 6.274 | 1,643,517 | -0.03(-0.49%) |