Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.940 | 6.570 | 6.550 | 866,420 | +0.55(+9.17%) | |
Jan 28, 2022 | 5.750 | 6.010 | 5.620 | 6.000 | 474,470 | +0.30(+5.26%) |
Jan 27, 2022 | 5.930 | 6.110 | 5.600 | 5.700 | 464,038 | -0.21(-3.55%) |
Jan 26, 2022 | 6.200 | 6.350 | 5.870 | 5.910 | 537,148 | -0.14(-2.31%) |
Jan 25, 2022 | 6.050 | 6.212 | 5.800 | 6.050 | 970,480 | +0.02(+0.33%) |
Jan 24, 2022 | 5.600 | 6.100 | 5.590 | 6.030 | 854,802 | +0.23(+3.97%) |
Jan 21, 2022 | 5.960 | 6.150 | 5.760 | 5.800 | 854,174 | -0.29(-4.76%) |
Jan 20, 2022 | 5.980 | 6.450 | 5.940 | 6.090 | 1,477,878 | +0.20(+3.40%) |
Jan 19, 2022 | 5.920 | 6.060 | 5.780 | 5.890 | 1,088,653 | +0.02(+0.34%) |
Jan 18, 2022 | 6.110 | 6.120 | 5.810 | 5.870 | 638,775 | -0.32(-5.17%) |
Jan 14, 2022 | 6.190 | 0 | -0.09(-1.43%) | |||
Jan 13, 2022 | 6.440 | 6.570 | 6.210 | 6.280 | 1,114,022 | -0.10(-1.57%) |
Jan 12, 2022 | 6.490 | 6.720 | 6.270 | 6.380 | 1,088,636 | +0.00(+0.00%) |
Jan 11, 2022 | 6.220 | 6.490 | 6.050 | 6.380 | 1,496,587 | +0.20(+3.24%) |
Jan 10, 2022 | 6.450 | 6.450 | 6.090 | 6.180 | 933,957 | -0.39(-5.94%) |
Jan 07, 2022 | 6.650 | 6.780 | 6.560 | 6.570 | 546,250 | -0.09(-1.35%) |
Jan 06, 2022 | 6.670 | 6.800 | 6.540 | 6.660 | 465,149 | +0.01(+0.15%) |
Jan 05, 2022 | 7.040 | 7.070 | 6.590 | 6.650 | 777,609 | -0.40(-5.67%) |
Jan 04, 2022 | 6.990 | 7.150 | 6.810 | 7.050 | 607,329 | +0.07(+1.00%) |
Jan 03, 2022 | 6.480 | 7.000 | 6.410 | 6.980 | 719,551 | +0.64(+10.09%) |
Dec 31, 2021 | 6.250 | 6.380 | 6.250 | 6.340 | 1,028,581 | +0.04(+0.63%) |
Dec 30, 2021 | 6.550 | 6.650 | 6.280 | 6.300 | 1,843,590 | -0.27(-4.11%) |
Dec 29, 2021 | 6.560 | 6.860 | 6.530 | 6.570 | 589,019 | -0.03(-0.45%) |
Dec 28, 2021 | 6.690 | 6.785 | 6.570 | 6.600 | 394,683 | -0.11(-1.64%) |
Dec 27, 2021 | 6.810 | 6.830 | 6.670 | 6.710 | 397,358 | -0.10(-1.47%) |
Dec 23, 2021 | 6.670 | 6.850 | 6.570 | 6.810 | 481,722 | +0.07(+1.04%) |
Dec 22, 2021 | 6.510 | 6.770 | 6.510 | 6.740 | 461,783 | +0.20(+3.06%) |
Dec 21, 2021 | 6.180 | 6.610 | 6.180 | 6.540 | 773,864 | +0.39(+6.34%) |
Dec 20, 2021 | 6.460 | 6.460 | 6.080 | 6.150 | 1,401,737 | -0.48(-7.24%) |
Dec 17, 2021 | 6.440 | 6.720 | 6.063 | 6.630 | 2,273,742 | +0.07(+1.07%) |
Dec 16, 2021 | 6.720 | 6.990 | 6.515 | 6.560 | 1,068,360 | -0.14(-2.09%) |
Dec 15, 2021 | 6.610 | 6.720 | 6.360 | 6.700 | 1,101,443 | +0.09(+1.36%) |
Dec 14, 2021 | 6.320 | 6.620 | 6.320 | 6.610 | 1,707,103 | +0.20(+3.12%) |
Dec 13, 2021 | 6.420 | 6.540 | 6.280 | 6.410 | 718,562 | -0.18(-2.73%) |
Dec 10, 2021 | 6.610 | 6.980 | 6.500 | 6.590 | 819,972 | -0.25(-3.65%) |
Dec 09, 2021 | 6.710 | 6.900 | 6.610 | 6.840 | 1,483,528 | +0.05(+0.74%) |
Dec 08, 2021 | 6.650 | 6.900 | 6.450 | 6.790 | 1,450,872 | +0.18(+2.72%) |
Dec 07, 2021 | 6.620 | 6.800 | 6.500 | 6.610 | 1,669,308 | +0.22(+3.44%) |
Dec 06, 2021 | 6.070 | 6.480 | 5.830 | 6.390 | 1,112,822 | +0.35(+5.79%) |
Dec 03, 2021 | 6.430 | 6.460 | 5.900 | 6.040 | 837,478 | -0.40(-6.21%) |
Dec 02, 2021 | 6.260 | 6.480 | 6.040 | 6.440 | 1,642,531 | +0.28(+4.55%) |
Dec 01, 2021 | 6.590 | 6.630 | 6.130 | 6.160 | 882,903 | -0.28(-4.35%) |
Nov 30, 2021 | 6.560 | 6.720 | 6.170 | 6.440 | 1,531,225 | -0.19(-2.87%) |
Nov 29, 2021 | 6.780 | 6.930 | 6.320 | 6.630 | 1,581,928 | -0.02(-0.30%) |
Nov 26, 2021 | 6.950 | 7.040 | 6.560 | 6.650 | 852,312 | -0.34(-4.86%) |
Nov 24, 2021 | 6.910 | 7.120 | 6.780 | 6.990 | 3,570,927 | -0.02(-0.29%) |
Nov 23, 2021 | 7.240 | 7.480 | 6.820 | 7.010 | 1,609,859 | -0.20(-2.77%) |
Nov 22, 2021 | 7.260 | 7.400 | 6.770 | 7.210 | 1,757,563 | +0.00(+0.00%) |
Nov 19, 2021 | 7.780 | 7.930 | 7.170 | 7.210 | 1,688,407 | -0.42(-5.50%) |
Nov 18, 2021 | 7.887 | 7.660 | 7.580 | 7.630 | 957,329 | -0.24(-3.05%) |
Nov 17, 2021 | 8.280 | 8.370 | 7.750 | 7.870 | 951,228 | -0.46(-5.52%) |
Nov 16, 2021 | 8.590 | 8.590 | 8.230 | 8.330 | 704,385 | -0.23(-2.69%) |
Nov 15, 2021 | 8.400 | 8.760 | 8.400 | 8.560 | 718,847 | +0.05(+0.59%) |
Nov 12, 2021 | 8.290 | 8.525 | 8.070 | 8.510 | 1,644,673 | +0.30(+3.65%) |
Nov 11, 2021 | 8.610 | 8.670 | 8.180 | 8.210 | 736,739 | -0.27(-3.18%) |
Nov 10, 2021 | 8.880 | 8.480 | 982,704 | -0.48(-5.36%) | ||
Nov 09, 2021 | 8.540 | 9.220 | 8.470 | 8.960 | 1,636,304 | +0.41(+4.80%) |
Nov 08, 2021 | 8.280 | 8.700 | 7.830 | 8.550 | 2,657,342 | +0.14(+1.66%) |
Nov 05, 2021 | 9.100 | 9.100 | 7.830 | 8.410 | 5,324,516 | -1.12(-11.75%) |
Nov 04, 2021 | 9.450 | 9.780 | 9.380 | 9.530 | 1,249,753 | +0.07(+0.74%) |
Nov 03, 2021 | 9.120 | 9.485 | 9.010 | 9.460 | 501,623 | +0.36(+3.96%) |
Nov 02, 2021 | 9.650 | 9.740 | 9.040 | 9.100 | 525,798 | -0.38(-4.01%) |