Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.621 | 6.700 | 6.680 | 4,599,452 | +0.10(+1.49%) | |
Jan 28, 2022 | 6.426 | 6.582 | 6.387 | 6.582 | 4,094,248 | +0.08(+1.20%) |
Jan 27, 2022 | 6.602 | 6.744 | 6.494 | 6.504 | 3,267,846 | -0.23(-3.48%) |
Jan 26, 2022 | 6.944 | 7.081 | 6.675 | 6.739 | 4,785,546 | -0.26(-3.77%) |
Jan 25, 2022 | 6.817 | 7.061 | 6.797 | 7.003 | 5,302,726 | +0.11(+1.56%) |
Jan 24, 2022 | 6.788 | 6.905 | 6.631 | 6.895 | 4,812,552 | +0.02(+0.28%) |
Jan 21, 2022 | 7.061 | 7.101 | 6.841 | 6.876 | 3,636,276 | -0.16(-2.23%) |
Jan 20, 2022 | 7.296 | 7.296 | 6.993 | 7.032 | 6,336,041 | -0.12(-1.64%) |
Jan 19, 2022 | 6.631 | 7.228 | 6.602 | 7.149 | 8,071,079 | +0.65(+9.92%) |
Jan 18, 2022 | 6.778 | 6.807 | 6.475 | 6.504 | 11,575,120 | -0.44(-6.34%) |
Jan 14, 2022 | 6.944 | 0 | -0.18(-2.47%) | |||
Jan 13, 2022 | 7.198 | 7.257 | 7.075 | 7.120 | 2,725,080 | -0.13(-1.75%) |
Jan 12, 2022 | 7.237 | 7.345 | 7.120 | 7.247 | 3,072,485 | +0.07(+0.95%) |
Jan 11, 2022 | 7.061 | 7.198 | 6.983 | 7.179 | 4,449,447 | +0.15(+2.09%) |
Jan 10, 2022 | 6.876 | 7.047 | 6.758 | 7.032 | 3,389,642 | +0.16(+2.28%) |
Jan 07, 2022 | 6.905 | 6.964 | 6.807 | 6.876 | 3,327,825 | -0.01(-0.14%) |
Jan 06, 2022 | 7.022 | 7.071 | 6.880 | 6.885 | 3,297,514 | -0.27(-3.83%) |
Jan 05, 2022 | 7.404 | 7.570 | 7.140 | 7.159 | 3,590,588 | -0.21(-2.79%) |
Jan 04, 2022 | 7.345 | 7.560 | 7.277 | 7.365 | 2,387,267 | +0.05(+0.67%) |
Jan 03, 2022 | 7.423 | 7.482 | 7.316 | 7.316 | 1,759,658 | -0.21(-2.73%) |
Dec 31, 2021 | 7.472 | 7.526 | 7.428 | 7.521 | 1,725,373 | +0.09(+1.18%) |
Dec 30, 2021 | 7.247 | 7.448 | 7.247 | 7.433 | 1,329,631 | +0.13(+1.74%) |
Dec 29, 2021 | 7.228 | 7.448 | 7.213 | 7.306 | 2,172,525 | -0.04(-0.53%) |
Dec 28, 2021 | 7.365 | 7.482 | 7.325 | 7.345 | 1,437,738 | +0.00(+0.00%) |
Dec 27, 2021 | 7.325 | 7.433 | 7.277 | 7.345 | 1,143,604 | -0.02(-0.27%) |
Dec 23, 2021 | 7.286 | 7.394 | 7.198 | 7.365 | 1,519,479 | +0.09(+1.21%) |
Dec 22, 2021 | 7.169 | 7.296 | 7.081 | 7.277 | 1,617,864 | +0.13(+1.78%) |
Dec 21, 2021 | 7.159 | 7.223 | 7.042 | 7.149 | 2,498,267 | +0.03(+0.41%) |
Dec 20, 2021 | 7.071 | 7.130 | 6.944 | 7.120 | 2,800,931 | +0.04(+0.55%) |
Dec 17, 2021 | 7.110 | 7.228 | 7.003 | 7.081 | 8,824,586 | +0.05(+0.70%) |
Dec 16, 2021 | 6.797 | 7.057 | 6.797 | 7.032 | 4,565,522 | +0.36(+5.43%) |
Dec 15, 2021 | 6.807 | 6.817 | 6.494 | 6.670 | 7,307,483 | -0.17(-2.43%) |
Dec 14, 2021 | 6.895 | 6.968 | 6.778 | 6.836 | 3,590,725 | -0.18(-2.51%) |
Dec 13, 2021 | 6.993 | 7.110 | 6.924 | 7.013 | 5,203,121 | +0.02(+0.28%) |
Dec 10, 2021 | 7.130 | 7.130 | 6.866 | 6.993 | 3,260,793 | -0.06(-0.83%) |
Dec 09, 2021 | 7.159 | 7.218 | 6.983 | 7.052 | 2,629,425 | -0.25(-3.48%) |
Dec 08, 2021 | 7.325 | 7.340 | 7.218 | 7.306 | 3,306,379 | -0.02(-0.27%) |
Dec 07, 2021 | 7.237 | 7.433 | 7.218 | 7.325 | 2,230,850 | +0.10(+1.35%) |
Dec 06, 2021 | 7.130 | 7.257 | 7.017 | 7.228 | 2,318,938 | +0.09(+1.30%) |
Dec 03, 2021 | 7.096 | 7.198 | 6.974 | 7.135 | 4,757,964 | +0.05(+0.69%) |
Dec 02, 2021 | 7.213 | 7.252 | 6.930 | 7.086 | 5,024,502 | -0.18(-2.42%) |
Dec 01, 2021 | 7.554 | 7.783 | 7.252 | 7.261 | 5,032,251 | -0.19(-2.49%) |
Nov 30, 2021 | 7.622 | 7.841 | 7.437 | 7.447 | 4,590,495 | -0.09(-1.16%) |
Nov 29, 2021 | 7.573 | 7.612 | 7.456 | 7.534 | 2,098,910 | -0.10(-1.28%) |
Nov 26, 2021 | 7.807 | 7.837 | 7.486 | 7.632 | 1,906,058 | -0.11(-1.39%) |
Nov 24, 2021 | 7.661 | 7.812 | 7.656 | 7.739 | 1,365,814 | +0.00(+0.00%) |
Nov 23, 2021 | 7.720 | 7.837 | 7.583 | 7.739 | 3,209,980 | -0.11(-1.37%) |
Nov 22, 2021 | 7.846 | 7.963 | 7.700 | 7.846 | 2,842,544 | -0.21(-2.66%) |
Nov 19, 2021 | 8.129 | 8.261 | 8.061 | 8.061 | 1,688,582 | -0.10(-1.19%) |
Nov 18, 2021 | 8.265 | 8.207 | 8.124 | 8.158 | 2,065,225 | -0.16(-1.88%) |
Nov 17, 2021 | 8.246 | 8.476 | 8.197 | 8.314 | 2,088,812 | +0.14(+1.67%) |
Nov 16, 2021 | 8.441 | 8.451 | 8.163 | 8.178 | 3,196,393 | -0.21(-2.56%) |
Nov 15, 2021 | 8.402 | 8.475 | 8.329 | 8.392 | 2,062,712 | -0.06(-0.69%) |
Nov 12, 2021 | 8.392 | 8.616 | 8.295 | 8.451 | 2,461,654 | -0.04(-0.46%) |
Nov 11, 2021 | 8.412 | 8.607 | 8.236 | 8.490 | 3,806,027 | +0.23(+2.83%) |
Nov 10, 2021 | 8.197 | 8.256 | 4,478,108 | +0.24(+3.04%) | ||
Nov 09, 2021 | 7.856 | 8.031 | 7.729 | 8.012 | 3,704,538 | +0.21(+2.75%) |
Nov 08, 2021 | 7.827 | 7.846 | 7.695 | 7.798 | 2,050,294 | +0.06(+0.76%) |
Nov 05, 2021 | 7.505 | 7.739 | 7.417 | 7.739 | 1,970,814 | +0.31(+4.20%) |
Nov 04, 2021 | 7.612 | 7.755 | 7.422 | 7.427 | 2,199,503 | -0.03(-0.39%) |
Nov 03, 2021 | 7.261 | 7.491 | 7.208 | 7.456 | 1,733,988 | +0.08(+1.06%) |
Nov 02, 2021 | 7.261 | 7.378 | 7.193 | 7.378 | 2,829,533 | +0.04(+0.53%) |