Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.240 | 6.350 | 6.340 | 192,655 | +0.12(+1.93%) | |
Jan 28, 2022 | 6.390 | 6.405 | 6.105 | 6.220 | 231,791 | -0.22(-3.42%) |
Jan 27, 2022 | 6.550 | 6.790 | 6.400 | 6.440 | 183,935 | -0.33(-4.87%) |
Jan 26, 2022 | 7.000 | 7.150 | 6.675 | 6.770 | 180,755 | -0.29(-4.11%) |
Jan 25, 2022 | 6.540 | 7.110 | 6.540 | 7.060 | 191,083 | +0.29(+4.28%) |
Jan 24, 2022 | 6.650 | 6.860 | 6.350 | 6.770 | 252,964 | +0.03(+0.45%) |
Jan 21, 2022 | 7.160 | 7.376 | 6.670 | 6.740 | 201,664 | -0.41(-5.73%) |
Jan 20, 2022 | 7.460 | 7.600 | 7.110 | 7.150 | 232,345 | -0.20(-2.72%) |
Jan 19, 2022 | 6.700 | 7.470 | 6.690 | 7.350 | 320,569 | +0.71(+10.69%) |
Jan 18, 2022 | 6.680 | 6.785 | 6.526 | 6.640 | 117,654 | -0.01(-0.15%) |
Jan 14, 2022 | 6.650 | 0 | -0.19(-2.78%) | |||
Jan 13, 2022 | 7.100 | 7.300 | 6.840 | 6.840 | 139,506 | -0.26(-3.66%) |
Jan 12, 2022 | 6.890 | 7.110 | 6.890 | 7.100 | 196,927 | +0.20(+2.90%) |
Jan 11, 2022 | 6.760 | 6.930 | 6.646 | 6.900 | 172,596 | +0.13(+1.92%) |
Jan 10, 2022 | 6.550 | 6.780 | 6.341 | 6.770 | 221,175 | +0.32(+4.96%) |
Jan 07, 2022 | 6.470 | 6.550 | 6.258 | 6.450 | 146,240 | +0.06(+0.94%) |
Jan 06, 2022 | 6.530 | 6.780 | 6.320 | 6.390 | 174,799 | -0.18(-2.74%) |
Jan 05, 2022 | 6.820 | 7.100 | 6.550 | 6.570 | 148,061 | -0.28(-4.09%) |
Jan 04, 2022 | 6.990 | 7.000 | 6.770 | 6.850 | 60,655 | -0.08(-1.15%) |
Jan 03, 2022 | 6.950 | 7.050 | 6.790 | 6.930 | 72,471 | +0.00(+0.00%) |
Dec 31, 2021 | 6.870 | 7.070 | 6.770 | 6.930 | 200,160 | +0.04(+0.58%) |
Dec 30, 2021 | 7.010 | 7.110 | 6.890 | 6.890 | 110,859 | -0.15(-2.13%) |
Dec 29, 2021 | 6.970 | 7.200 | 6.850 | 7.040 | 111,438 | +0.05(+0.72%) |
Dec 28, 2021 | 7.220 | 7.340 | 6.950 | 6.990 | 111,767 | -0.13(-1.83%) |
Dec 27, 2021 | 7.320 | 7.400 | 7.110 | 7.120 | 160,588 | -0.16(-2.20%) |
Dec 23, 2021 | 7.290 | 7.440 | 7.200 | 7.280 | 119,154 | +0.03(+0.41%) |
Dec 22, 2021 | 7.250 | 7.310 | 7.050 | 7.250 | 143,969 | +0.02(+0.28%) |
Dec 21, 2021 | 7.250 | 7.380 | 7.060 | 7.230 | 222,682 | +0.09(+1.26%) |
Dec 20, 2021 | 6.700 | 7.150 | 6.540 | 7.140 | 317,619 | +0.48(+7.21%) |
Dec 17, 2021 | 6.770 | 6.950 | 6.620 | 6.660 | 582,643 | -0.04(-0.60%) |
Dec 16, 2021 | 6.450 | 6.750 | 6.450 | 6.700 | 295,741 | +0.35(+5.51%) |
Dec 15, 2021 | 6.310 | 6.410 | 6.000 | 6.350 | 287,220 | +0.05(+0.79%) |
Dec 14, 2021 | 6.500 | 6.540 | 6.300 | 6.300 | 178,692 | -0.25(-3.82%) |
Dec 13, 2021 | 6.800 | 6.880 | 6.430 | 6.550 | 294,668 | -0.29(-4.24%) |
Dec 10, 2021 | 6.900 | 7.000 | 6.750 | 6.840 | 162,205 | -0.03(-0.44%) |
Dec 09, 2021 | 6.970 | 7.060 | 6.800 | 6.870 | 122,082 | -0.19(-2.69%) |
Dec 08, 2021 | 7.260 | 7.260 | 7.060 | 7.060 | 179,255 | -0.21(-2.89%) |
Dec 07, 2021 | 7.010 | 7.450 | 7.010 | 7.270 | 191,885 | +0.32(+4.60%) |
Dec 06, 2021 | 6.820 | 7.010 | 6.680 | 6.950 | 113,343 | +0.09(+1.31%) |
Dec 03, 2021 | 6.980 | 6.996 | 6.640 | 6.860 | 193,393 | -0.06(-0.87%) |
Dec 02, 2021 | 6.900 | 7.160 | 6.700 | 6.920 | 211,771 | -0.01(-0.14%) |
Dec 01, 2021 | 7.300 | 7.550 | 6.920 | 6.930 | 192,984 | -0.42(-5.71%) |
Nov 30, 2021 | 7.280 | 7.580 | 7.050 | 7.350 | 162,115 | +0.09(+1.24%) |
Nov 29, 2021 | 7.340 | 7.400 | 7.130 | 7.260 | 154,778 | -0.05(-0.68%) |
Nov 26, 2021 | 7.690 | 7.690 | 7.120 | 7.310 | 182,440 | -0.44(-5.68%) |
Nov 24, 2021 | 7.510 | 7.780 | 7.480 | 7.750 | 136,837 | +0.14(+1.84%) |
Nov 23, 2021 | 7.620 | 7.710 | 7.370 | 7.610 | 194,761 | -0.09(-1.17%) |
Nov 22, 2021 | 7.850 | 7.900 | 7.570 | 7.700 | 197,248 | -0.24(-3.02%) |
Nov 19, 2021 | 8.190 | 8.290 | 7.850 | 7.940 | 190,544 | -0.22(-2.70%) |
Nov 18, 2021 | 8.400 | 8.230 | 8.140 | 8.160 | 153,625 | -0.24(-2.86%) |
Nov 17, 2021 | 8.000 | 8.490 | 8.000 | 8.400 | 248,289 | +0.46(+5.79%) |
Nov 16, 2021 | 8.270 | 8.440 | 7.940 | 7.940 | 287,167 | -0.31(-3.76%) |
Nov 15, 2021 | 8.490 | 8.490 | 8.150 | 8.250 | 164,848 | -0.17(-2.02%) |
Nov 12, 2021 | 8.250 | 8.490 | 8.191 | 8.420 | 215,441 | +0.17(+2.06%) |
Nov 11, 2021 | 7.720 | 8.300 | 7.700 | 8.250 | 361,841 | +0.66(+8.70%) |
Nov 10, 2021 | 7.880 | 7.520 | 7.590 | 403,973 | -0.13(-1.68%) | |
Nov 09, 2021 | 7.640 | 7.780 | 7.443 | 7.720 | 128,594 | +0.07(+0.92%) |
Nov 08, 2021 | 7.810 | 7.810 | 7.580 | 7.650 | 136,687 | -0.10(-1.29%) |
Nov 05, 2021 | 7.430 | 7.770 | 7.350 | 7.750 | 212,082 | +0.41(+5.59%) |
Nov 04, 2021 | 7.480 | 7.610 | 7.320 | 7.340 | 132,180 | -0.06(-0.81%) |
Nov 03, 2021 | 7.370 | 7.559 | 7.350 | 7.400 | 151,279 | -0.03(-0.40%) |
Nov 02, 2021 | 7.540 | 7.600 | 7.380 | 7.430 | 67,884 | -0.10(-1.33%) |