Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.030 | 7.420 | 724,166 | +0.37(+5.25%) | ||
Jan 28, 2022 | 6.600 | 7.115 | 6.590 | 7.050 | 720,330 | +0.35(+5.22%) |
Jan 27, 2022 | 6.570 | 7.160 | 6.535 | 6.700 | 1,443,892 | +0.11(+1.67%) |
Jan 26, 2022 | 5.700 | 6.720 | 5.610 | 6.590 | 1,239,402 | +0.97(+17.26%) |
Jan 25, 2022 | 5.410 | 5.660 | 5.330 | 5.620 | 226,238 | +0.16(+2.93%) |
Jan 24, 2022 | 5.170 | 5.480 | 5.061 | 5.460 | 436,535 | +0.13(+2.44%) |
Jan 21, 2022 | 5.480 | 5.590 | 5.260 | 5.330 | 417,283 | -0.21(-3.79%) |
Jan 20, 2022 | 5.790 | 5.940 | 5.530 | 5.540 | 302,362 | +0.25(+4.73%) |
Jan 19, 2022 | 5.240 | 5.390 | 5.150 | 5.290 | 312,441 | +0.07(+1.34%) |
Jan 18, 2022 | 5.650 | 5.660 | 5.200 | 5.220 | 291,035 | -0.53(-9.22%) |
Jan 14, 2022 | 5.750 | 0 | +0.31(+5.70%) | |||
Jan 13, 2022 | 5.760 | 5.760 | 5.420 | 5.440 | 236,838 | -0.23(-4.06%) |
Jan 12, 2022 | 5.800 | 5.890 | 5.650 | 5.670 | 206,760 | -0.13(-2.24%) |
Jan 11, 2022 | 5.960 | 6.080 | 5.770 | 5.800 | 216,970 | -0.16(-2.68%) |
Jan 10, 2022 | 6.310 | 6.310 | 5.910 | 5.960 | 227,056 | -0.24(-3.87%) |
Jan 07, 2022 | 6.090 | 6.240 | 6.020 | 6.200 | 200,765 | +0.07(+1.14%) |
Jan 06, 2022 | 6.300 | 6.340 | 5.970 | 6.130 | 220,857 | -0.17(-2.70%) |
Jan 05, 2022 | 6.560 | 6.670 | 6.290 | 6.300 | 315,365 | -0.29(-4.40%) |
Jan 04, 2022 | 7.030 | 7.150 | 6.430 | 6.590 | 427,869 | -0.43(-6.13%) |
Jan 03, 2022 | 6.500 | 7.050 | 6.480 | 7.020 | 388,181 | +0.51(+7.83%) |
Dec 31, 2021 | 6.520 | 6.704 | 6.450 | 6.510 | 250,252 | +0.01(+0.15%) |
Dec 30, 2021 | 6.290 | 6.625 | 6.290 | 6.500 | 273,034 | +0.15(+2.36%) |
Dec 29, 2021 | 6.600 | 6.680 | 6.280 | 6.350 | 444,560 | -0.31(-4.65%) |
Dec 28, 2021 | 6.680 | 6.790 | 6.620 | 6.660 | 462,295 | -0.14(-2.06%) |
Dec 27, 2021 | 6.950 | 6.970 | 6.640 | 6.800 | 278,363 | -0.16(-2.30%) |
Dec 23, 2021 | 6.900 | 7.130 | 6.775 | 6.960 | 254,767 | +0.06(+0.87%) |
Dec 22, 2021 | 6.670 | 6.975 | 6.670 | 6.900 | 379,512 | +0.23(+3.45%) |
Dec 21, 2021 | 6.450 | 6.755 | 6.420 | 6.670 | 590,921 | +0.27(+4.22%) |
Dec 20, 2021 | 6.400 | 6.460 | 5.930 | 6.400 | 507,353 | +0.18(+2.89%) |
Dec 17, 2021 | 5.810 | 6.280 | 5.690 | 6.220 | 596,056 | +0.39(+6.69%) |
Dec 16, 2021 | 5.790 | 6.000 | 5.790 | 5.830 | 460,430 | +0.02(+0.34%) |
Dec 15, 2021 | 5.840 | 5.840 | 5.400 | 5.810 | 689,286 | -0.02(-0.34%) |
Dec 14, 2021 | 5.700 | 6.040 | 5.610 | 5.830 | 429,705 | +0.07(+1.22%) |
Dec 13, 2021 | 5.490 | 5.790 | 5.490 | 5.760 | 267,302 | +0.20(+3.60%) |
Dec 10, 2021 | 5.770 | 5.900 | 5.460 | 5.560 | 408,230 | -0.21(-3.64%) |
Dec 09, 2021 | 5.900 | 6.050 | 5.750 | 5.770 | 291,964 | -0.20(-3.35%) |
Dec 08, 2021 | 5.760 | 6.000 | 5.650 | 5.970 | 456,078 | +0.22(+3.83%) |
Dec 07, 2021 | 5.500 | 5.880 | 5.500 | 5.750 | 373,344 | +0.25(+4.55%) |
Dec 06, 2021 | 5.400 | 5.540 | 5.210 | 5.500 | 429,145 | +0.13(+2.42%) |
Dec 03, 2021 | 5.640 | 5.700 | 5.250 | 5.370 | 538,135 | -0.22(-3.94%) |
Dec 02, 2021 | 5.410 | 5.670 | 5.400 | 5.590 | 536,973 | +0.10(+1.82%) |
Dec 01, 2021 | 5.620 | 5.888 | 5.460 | 5.490 | 481,098 | -0.05(-0.90%) |
Nov 30, 2021 | 5.340 | 5.620 | 5.180 | 5.540 | 777,758 | +0.14(+2.59%) |
Nov 29, 2021 | 5.910 | 5.910 | 5.330 | 5.400 | 525,148 | -0.30(-5.26%) |
Nov 26, 2021 | 5.900 | 6.020 | 5.600 | 5.700 | 346,988 | -0.36(-5.94%) |
Nov 24, 2021 | 5.940 | 6.150 | 5.770 | 6.060 | 319,461 | +0.05(+0.83%) |
Nov 23, 2021 | 6.150 | 6.253 | 5.815 | 6.010 | 780,125 | -0.14(-2.28%) |
Nov 22, 2021 | 6.390 | 6.430 | 5.920 | 6.150 | 1,114,874 | -0.23(-3.61%) |
Nov 19, 2021 | 6.520 | 6.620 | 6.370 | 6.380 | 385,246 | -0.22(-3.33%) |
Nov 18, 2021 | 6.750 | 6.840 | 6.570 | 6.600 | 435,240 | -0.18(-2.65%) |
Nov 17, 2021 | 7.010 | 7.090 | 6.760 | 6.780 | 328,270 | -0.23(-3.28%) |
Nov 16, 2021 | 7.050 | 7.090 | 6.860 | 7.010 | 241,759 | -0.09(-1.27%) |
Nov 15, 2021 | 7.200 | 7.240 | 6.930 | 7.100 | 405,655 | -0.12(-1.66%) |
Nov 12, 2021 | 7.420 | 7.420 | 6.950 | 7.220 | 277,829 | -0.04(-0.55%) |
Nov 11, 2021 | 7.430 | 7.524 | 7.170 | 7.260 | 343,691 | -0.20(-2.68%) |
Nov 10, 2021 | 7.420 | 7.460 | 284,067 | -0.09(-1.19%) | ||
Nov 09, 2021 | 7.500 | 7.615 | 7.380 | 7.550 | 349,821 | +0.07(+0.94%) |
Nov 08, 2021 | 7.540 | 7.590 | 7.410 | 7.480 | 336,115 | -0.06(-0.80%) |
Nov 05, 2021 | 7.250 | 7.580 | 7.100 | 7.540 | 416,830 | +0.31(+4.29%) |
Nov 04, 2021 | 7.590 | 7.590 | 7.150 | 7.230 | 434,859 | -0.35(-4.62%) |
Nov 03, 2021 | 7.910 | 7.930 | 7.470 | 7.580 | 707,090 | -0.42(-5.25%) |
Nov 02, 2021 | 8.380 | 8.510 | 7.870 | 8.000 | 613,434 | -0.38(-4.53%) |