Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.340 | 6.860 | 50,958 | +0.45(+7.02%) | ||
Jan 28, 2022 | 6.200 | 6.460 | 6.080 | 6.410 | 56,966 | +0.16(+2.56%) |
Jan 27, 2022 | 6.660 | 6.838 | 6.070 | 6.250 | 78,703 | -0.30(-4.58%) |
Jan 26, 2022 | 6.150 | 6.720 | 6.130 | 6.550 | 87,723 | +0.40(+6.50%) |
Jan 25, 2022 | 5.850 | 6.200 | 5.750 | 6.150 | 80,071 | +0.28(+4.77%) |
Jan 24, 2022 | 5.890 | 6.065 | 5.220 | 5.870 | 137,821 | -0.20(-3.29%) |
Jan 21, 2022 | 6.080 | 6.421 | 5.900 | 6.070 | 68,523 | -0.06(-0.98%) |
Jan 20, 2022 | 6.280 | 6.530 | 6.060 | 6.130 | 69,413 | -0.14(-2.23%) |
Jan 19, 2022 | 6.630 | 6.730 | 6.220 | 6.270 | 60,140 | -0.33(-5.00%) |
Jan 18, 2022 | 6.800 | 6.903 | 6.530 | 6.600 | 116,971 | -0.36(-5.17%) |
Jan 14, 2022 | 6.960 | 0 | -0.07(-1.00%) | |||
Jan 13, 2022 | 7.010 | 7.310 | 6.930 | 7.030 | 35,379 | -0.02(-0.28%) |
Jan 12, 2022 | 7.120 | 7.347 | 7.040 | 7.050 | 26,776 | +0.03(+0.43%) |
Jan 11, 2022 | 6.940 | 7.180 | 6.880 | 7.020 | 23,994 | +0.02(+0.29%) |
Jan 10, 2022 | 7.130 | 7.130 | 6.740 | 7.000 | 60,753 | +0.01(+0.14%) |
Jan 07, 2022 | 7.070 | 7.251 | 6.860 | 6.990 | 47,010 | -0.08(-1.13%) |
Jan 06, 2022 | 6.990 | 7.240 | 6.860 | 7.070 | 45,793 | +0.02(+0.28%) |
Jan 05, 2022 | 7.450 | 7.600 | 6.930 | 7.050 | 52,606 | -0.45(-6.00%) |
Jan 04, 2022 | 7.290 | 7.650 | 7.090 | 7.500 | 85,337 | +0.42(+5.93%) |
Jan 03, 2022 | 7.090 | 7.230 | 6.930 | 7.080 | 52,846 | -0.04(-0.56%) |
Dec 31, 2021 | 7.110 | 7.300 | 7.070 | 7.120 | 16,531 | +0.05(+0.71%) |
Dec 30, 2021 | 7.010 | 7.190 | 6.990 | 7.070 | 43,518 | +0.00(+0.00%) |
Dec 29, 2021 | 7.230 | 7.284 | 7.000 | 7.070 | 36,606 | -0.12(-1.67%) |
Dec 28, 2021 | 7.530 | 7.730 | 7.135 | 7.190 | 67,993 | -0.33(-4.39%) |
Dec 27, 2021 | 7.080 | 7.631 | 7.080 | 7.520 | 62,282 | +0.44(+6.21%) |
Dec 23, 2021 | 7.050 | 7.277 | 6.943 | 7.080 | 66,239 | +0.16(+2.31%) |
Dec 22, 2021 | 6.740 | 7.070 | 6.690 | 6.920 | 54,418 | +0.19(+2.82%) |
Dec 21, 2021 | 6.510 | 6.950 | 6.505 | 6.730 | 99,874 | +0.28(+4.34%) |
Dec 20, 2021 | 6.310 | 6.660 | 6.250 | 6.450 | 62,718 | -0.14(-2.12%) |
Dec 17, 2021 | 6.230 | 6.703 | 6.150 | 6.590 | 93,597 | +0.33(+5.27%) |
Dec 16, 2021 | 6.560 | 6.815 | 6.149 | 6.260 | 119,198 | -0.24(-3.69%) |
Dec 15, 2021 | 6.080 | 6.760 | 5.960 | 6.500 | 138,902 | +0.31(+5.01%) |
Dec 14, 2021 | 6.470 | 6.470 | 6.140 | 6.190 | 131,778 | -0.32(-4.92%) |
Dec 13, 2021 | 7.750 | 7.926 | 6.470 | 6.510 | 360,298 | -1.65(-20.22%) |
Dec 10, 2021 | 8.740 | 8.774 | 8.030 | 8.160 | 102,975 | -0.65(-7.38%) |
Dec 09, 2021 | 8.550 | 8.960 | 8.400 | 8.810 | 137,339 | +0.23(+2.68%) |
Dec 08, 2021 | 8.120 | 8.850 | 8.000 | 8.580 | 140,866 | +0.58(+7.25%) |
Dec 07, 2021 | 7.500 | 8.240 | 7.420 | 8.000 | 128,155 | +0.61(+8.25%) |
Dec 06, 2021 | 6.930 | 7.390 | 6.890 | 7.390 | 126,772 | +0.42(+6.03%) |
Dec 03, 2021 | 7.700 | 7.700 | 6.750 | 6.970 | 217,383 | -0.89(-11.32%) |
Dec 02, 2021 | 8.300 | 8.300 | 7.600 | 7.860 | 185,376 | -0.45(-5.42%) |
Dec 01, 2021 | 7.960 | 8.400 | 7.870 | 8.310 | 220,731 | +0.44(+5.59%) |
Nov 30, 2021 | 7.920 | 8.100 | 7.753 | 7.870 | 130,115 | -0.09(-1.13%) |
Nov 29, 2021 | 7.680 | 8.090 | 7.530 | 7.960 | 256,549 | +0.60(+8.15%) |
Nov 26, 2021 | 7.190 | 7.550 | 6.950 | 7.360 | 92,924 | -0.24(-3.16%) |
Nov 24, 2021 | 7.100 | 7.650 | 6.940 | 7.600 | 153,519 | +0.57(+8.11%) |
Nov 23, 2021 | 6.970 | 7.190 | 6.810 | 7.030 | 391,321 | -0.17(-2.36%) |
Nov 22, 2021 | 6.990 | 7.440 | 6.990 | 7.200 | 223,141 | +0.24(+3.45%) |
Nov 19, 2021 | 6.630 | 7.097 | 6.390 | 6.960 | 107,139 | +0.23(+3.42%) |
Nov 18, 2021 | 6.800 | 6.860 | 6.730 | 6.730 | 77,825 | -0.13(-1.90%) |
Nov 17, 2021 | 6.990 | 7.040 | 6.660 | 6.860 | 87,868 | -0.14(-2.00%) |
Nov 16, 2021 | 6.890 | 7.160 | 6.890 | 7.000 | 152,579 | +0.11(+1.60%) |
Nov 15, 2021 | 6.280 | 7.250 | 6.190 | 6.890 | 326,591 | +0.67(+10.77%) |
Nov 12, 2021 | 6.130 | 6.320 | 6.050 | 6.220 | 82,907 | +0.01(+0.16%) |
Nov 11, 2021 | 6.230 | 6.406 | 6.130 | 6.210 | 57,570 | -0.06(-0.96%) |
Nov 10, 2021 | 6.160 | 6.270 | 27,830 | +0.07(+1.13%) | ||
Nov 09, 2021 | 6.260 | 6.310 | 6.064 | 6.200 | 78,120 | -0.06(-0.96%) |
Nov 08, 2021 | 6.550 | 6.550 | 5.830 | 6.260 | 138,468 | -0.29(-4.43%) |
Nov 05, 2021 | 6.350 | 6.720 | 6.350 | 6.550 | 96,958 | +0.29(+4.63%) |
Nov 04, 2021 | 6.410 | 6.530 | 6.240 | 6.260 | 85,732 | -0.16(-2.49%) |
Nov 03, 2021 | 6.280 | 6.545 | 6.230 | 6.420 | 43,991 | +0.09(+1.42%) |
Nov 02, 2021 | 6.200 | 6.350 | 6.080 | 6.330 | 64,320 | +0.18(+2.93%) |