Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.950 | 7.200 | 7.110 | 29,645 | +0.16(+2.30%) | |
Jan 28, 2022 | 6.820 | 7.185 | 6.800 | 6.950 | 6,776 | +0.13(+1.91%) |
Jan 27, 2022 | 7.370 | 7.468 | 6.820 | 6.820 | 12,669 | -0.69(-9.19%) |
Jan 26, 2022 | 6.980 | 7.620 | 6.910 | 7.510 | 78,826 | +0.64(+9.32%) |
Jan 25, 2022 | 6.660 | 7.100 | 6.660 | 6.870 | 55,400 | +0.03(+0.44%) |
Jan 24, 2022 | 6.220 | 6.940 | 6.220 | 6.840 | 54,810 | +0.50(+7.89%) |
Jan 21, 2022 | 6.050 | 6.350 | 6.040 | 6.340 | 26,076 | +0.19(+3.09%) |
Jan 20, 2022 | 6.100 | 6.150 | 5.995 | 6.150 | 24,289 | +0.14(+2.33%) |
Jan 19, 2022 | 5.980 | 6.150 | 5.980 | 6.010 | 5,795 | -0.13(-2.12%) |
Jan 18, 2022 | 6.000 | 6.300 | 5.950 | 6.140 | 13,992 | +0.06(+0.99%) |
Jan 14, 2022 | 6.080 | 0 | -0.02(-0.33%) | |||
Jan 13, 2022 | 6.114 | 6.232 | 6.100 | 6.100 | 3,450 | -0.20(-3.17%) |
Jan 12, 2022 | 6.190 | 6.350 | 6.180 | 6.300 | 4,730 | +0.20(+3.28%) |
Jan 11, 2022 | 6.030 | 6.100 | 6.020 | 6.100 | 3,441 | +0.07(+1.16%) |
Jan 10, 2022 | 6.180 | 6.190 | 6.030 | 6.030 | 11,005 | -0.17(-2.74%) |
Jan 07, 2022 | 6.380 | 6.445 | 6.130 | 6.200 | 6,950 | -0.33(-5.05%) |
Jan 06, 2022 | 6.240 | 6.530 | 6.240 | 6.530 | 541 | +0.24(+3.82%) |
Jan 05, 2022 | 6.990 | 6.990 | 6.250 | 6.290 | 27,280 | -0.24(-3.68%) |
Jan 04, 2022 | 6.400 | 6.758 | 6.400 | 6.530 | 8,427 | +0.06(+0.93%) |
Jan 03, 2022 | 6.085 | 6.560 | 6.085 | 6.470 | 5,784 | +0.11(+1.73%) |
Dec 31, 2021 | 5.990 | 6.470 | 5.880 | 6.360 | 21,435 | +0.44(+7.43%) |
Dec 30, 2021 | 5.900 | 5.990 | 5.790 | 5.920 | 100,337 | +0.04(+0.68%) |
Dec 29, 2021 | 5.700 | 5.980 | 5.700 | 5.880 | 20,386 | +0.19(+3.34%) |
Dec 28, 2021 | 5.900 | 6.130 | 5.680 | 5.690 | 45,748 | -0.11(-1.90%) |
Dec 27, 2021 | 5.940 | 6.000 | 5.800 | 5.800 | 42,890 | -0.06(-1.02%) |
Dec 23, 2021 | 5.990 | 5.990 | 5.850 | 5.860 | 14,926 | -0.03(-0.51%) |
Dec 22, 2021 | 5.900 | 5.990 | 5.760 | 5.890 | 44,283 | +0.03(+0.51%) |
Dec 21, 2021 | 6.010 | 6.130 | 5.760 | 5.860 | 37,444 | +0.11(+1.91%) |
Dec 20, 2021 | 5.580 | 6.025 | 5.580 | 5.750 | 49,954 | -0.24(-4.01%) |
Dec 17, 2021 | 5.850 | 6.130 | 5.850 | 5.990 | 19,435 | -0.13(-2.12%) |
Dec 16, 2021 | 6.160 | 6.400 | 5.940 | 6.120 | 42,073 | -0.11(-1.77%) |
Dec 15, 2021 | 6.450 | 7.034 | 6.230 | 6.230 | 19,345 | -0.23(-3.56%) |
Dec 14, 2021 | 6.964 | 6.964 | 6.460 | 6.460 | 4,125 | -0.24(-3.58%) |
Dec 13, 2021 | 7.050 | 7.050 | 6.697 | 6.700 | 12,317 | -0.29(-4.15%) |
Dec 10, 2021 | 7.000 | 7.100 | 6.780 | 6.990 | 10,474 | +0.05(+0.72%) |
Dec 09, 2021 | 6.940 | 7.170 | 6.940 | 6.940 | 7,271 | +0.00(+0.00%) |
Dec 08, 2021 | 7.060 | 7.150 | 6.910 | 6.940 | 16,937 | +0.23(+3.43%) |
Dec 07, 2021 | 6.940 | 7.150 | 6.710 | 6.710 | 16,507 | -0.15(-2.19%) |
Dec 06, 2021 | 7.010 | 7.070 | 6.770 | 6.860 | 11,333 | -0.05(-0.72%) |
Dec 03, 2021 | 6.730 | 7.040 | 6.670 | 6.910 | 32,499 | +0.11(+1.62%) |
Dec 02, 2021 | 6.730 | 6.820 | 6.680 | 6.800 | 16,722 | -0.01(-0.15%) |
Dec 01, 2021 | 6.520 | 6.820 | 6.500 | 6.810 | 24,821 | +0.26(+3.97%) |
Nov 30, 2021 | 6.600 | 6.670 | 6.465 | 6.550 | 10,372 | +0.01(+0.15%) |
Nov 29, 2021 | 6.830 | 6.839 | 6.540 | 6.540 | 5,688 | -0.29(-4.25%) |
Nov 26, 2021 | 6.850 | 6.850 | 6.700 | 6.830 | 18,652 | +0.03(+0.44%) |
Nov 24, 2021 | 6.660 | 7.030 | 6.600 | 6.800 | 31,718 | +0.20(+3.03%) |
Nov 23, 2021 | 6.690 | 6.805 | 6.510 | 6.600 | 37,216 | -0.09(-1.35%) |
Nov 22, 2021 | 6.710 | 6.790 | 6.680 | 6.690 | 17,527 | -0.02(-0.30%) |
Nov 19, 2021 | 6.800 | 6.800 | 6.710 | 6.710 | 5,773 | -0.08(-1.18%) |
Nov 18, 2021 | 6.800 | 6.790 | 6.790 | 6.790 | 7,196 | +0.08(+1.19%) |
Nov 17, 2021 | 6.970 | 6.970 | 6.691 | 6.710 | 30,156 | -0.29(-4.14%) |
Nov 16, 2021 | 7.110 | 7.140 | 6.975 | 7.000 | 18,508 | -0.03(-0.43%) |
Nov 15, 2021 | 7.290 | 7.440 | 6.908 | 7.030 | 41,125 | -0.41(-5.51%) |
Nov 12, 2021 | 7.490 | 7.562 | 7.360 | 7.440 | 29,033 | +0.06(+0.81%) |
Nov 11, 2021 | 7.220 | 7.846 | 7.090 | 7.380 | 131,088 | +0.39(+5.58%) |
Nov 10, 2021 | 6.650 | 6.990 | 16,938 | +0.37(+5.59%) | ||
Nov 09, 2021 | 6.490 | 7.200 | 6.420 | 6.620 | 24,792 | -0.58(-8.06%) |
Nov 08, 2021 | 6.400 | 7.260 | 6.400 | 7.200 | 78,956 | +0.80(+12.50%) |
Nov 05, 2021 | 6.400 | 6.480 | 6.400 | 6.400 | 13,239 | -0.08(-1.23%) |
Nov 04, 2021 | 6.400 | 6.560 | 6.400 | 6.480 | 11,141 | -0.06(-0.92%) |
Nov 03, 2021 | 6.630 | 6.688 | 6.470 | 6.540 | 9,836 | -0.14(-2.10%) |
Nov 02, 2021 | 6.690 | 6.814 | 6.590 | 6.680 | 6,176 | -0.02(-0.30%) |