Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.350 | 6.990 | 6.990 | 3,156,253 | +0.70(+11.13%) | |
Jan 28, 2022 | 6.340 | 6.340 | 6.140 | 6.290 | 1,468,432 | -0.11(-1.72%) |
Jan 27, 2022 | 6.550 | 6.770 | 6.360 | 6.400 | 2,272,368 | +0.13(+2.07%) |
Jan 26, 2022 | 6.250 | 6.570 | 6.165 | 6.270 | 2,436,679 | +0.12(+1.95%) |
Jan 25, 2022 | 5.950 | 6.170 | 5.895 | 6.150 | 1,135,936 | +0.15(+2.50%) |
Jan 24, 2022 | 6.000 | 6.040 | 5.745 | 6.000 | 2,161,599 | -0.18(-2.91%) |
Jan 21, 2022 | 6.260 | 6.385 | 6.165 | 6.180 | 2,173,044 | -0.08(-1.28%) |
Jan 20, 2022 | 6.200 | 6.490 | 6.130 | 6.260 | 1,937,044 | +0.26(+4.33%) |
Jan 19, 2022 | 6.100 | 6.235 | 5.990 | 6.000 | 1,342,636 | +0.08(+1.35%) |
Jan 18, 2022 | 6.010 | 6.120 | 5.900 | 5.920 | 1,087,988 | -0.25(-4.05%) |
Jan 14, 2022 | 6.170 | 0 | +0.11(+1.82%) | |||
Jan 13, 2022 | 5.990 | 6.245 | 5.945 | 6.060 | 2,509,339 | +0.09(+1.51%) |
Jan 12, 2022 | 5.890 | 6.010 | 5.850 | 5.970 | 1,714,581 | +0.19(+3.29%) |
Jan 11, 2022 | 5.560 | 5.800 | 5.545 | 5.780 | 1,089,052 | +0.23(+4.14%) |
Jan 10, 2022 | 5.480 | 5.575 | 5.380 | 5.550 | 1,656,350 | -0.12(-2.12%) |
Jan 07, 2022 | 5.500 | 5.700 | 5.500 | 5.670 | 1,790,481 | +0.19(+3.47%) |
Jan 06, 2022 | 5.320 | 5.520 | 5.180 | 5.480 | 3,636,007 | +0.13(+2.43%) |
Jan 05, 2022 | 5.650 | 5.770 | 5.350 | 5.350 | 2,782,756 | -0.46(-7.92%) |
Jan 04, 2022 | 5.930 | 6.000 | 5.740 | 5.810 | 1,850,889 | -0.16(-2.68%) |
Jan 03, 2022 | 5.990 | 6.215 | 5.920 | 5.970 | 2,543,649 | -0.08(-1.32%) |
Dec 31, 2021 | 6.110 | 6.260 | 6.050 | 6.050 | 971,136 | -0.10(-1.63%) |
Dec 30, 2021 | 5.990 | 6.200 | 5.980 | 6.150 | 1,972,872 | +0.35(+6.03%) |
Dec 29, 2021 | 6.270 | 6.280 | 5.800 | 5.800 | 2,758,902 | -0.55(-8.66%) |
Dec 28, 2021 | 6.370 | 6.469 | 6.305 | 6.350 | 1,349,588 | -0.11(-1.70%) |
Dec 27, 2021 | 6.430 | 6.540 | 6.340 | 6.460 | 1,370,176 | +0.00(+0.00%) |
Dec 23, 2021 | 6.530 | 6.540 | 6.410 | 6.460 | 1,033,537 | -0.12(-1.82%) |
Dec 22, 2021 | 6.380 | 6.685 | 6.313 | 6.580 | 2,498,879 | +0.16(+2.49%) |
Dec 21, 2021 | 6.100 | 6.495 | 6.070 | 6.420 | 2,032,681 | +0.34(+5.59%) |
Dec 20, 2021 | 6.210 | 6.330 | 6.070 | 6.080 | 1,835,096 | -0.33(-5.15%) |
Dec 17, 2021 | 6.220 | 6.550 | 6.140 | 6.410 | 1,647,326 | +0.11(+1.75%) |
Dec 16, 2021 | 6.580 | 6.580 | 6.300 | 6.300 | 1,825,531 | -0.22(-3.37%) |
Dec 15, 2021 | 6.430 | 6.540 | 6.185 | 6.520 | 3,950,212 | +0.08(+1.24%) |
Dec 14, 2021 | 6.450 | 6.665 | 6.370 | 6.440 | 1,769,161 | -0.06(-0.92%) |
Dec 13, 2021 | 6.850 | 6.850 | 6.445 | 6.500 | 2,934,530 | -0.35(-5.11%) |
Dec 10, 2021 | 7.010 | 7.050 | 6.840 | 6.850 | 2,806,456 | -0.26(-3.66%) |
Dec 09, 2021 | 6.610 | 7.120 | 6.510 | 7.110 | 5,233,026 | +0.30(+4.41%) |
Dec 08, 2021 | 6.380 | 6.820 | 6.380 | 6.810 | 4,455,265 | +0.59(+9.49%) |
Dec 07, 2021 | 6.140 | 6.230 | 6.030 | 6.220 | 3,241,550 | +0.24(+4.01%) |
Dec 06, 2021 | 5.430 | 6.050 | 5.370 | 5.980 | 4,632,319 | +0.63(+11.78%) |
Dec 03, 2021 | 5.570 | 5.570 | 5.237 | 5.350 | 3,079,740 | -0.01(-0.19%) |
Dec 02, 2021 | 5.200 | 5.370 | 5.140 | 5.360 | 2,031,597 | +0.19(+3.68%) |
Dec 01, 2021 | 5.770 | 5.790 | 5.170 | 5.170 | 3,000,238 | -0.46(-8.17%) |
Nov 30, 2021 | 5.390 | 5.630 | 5.200 | 5.630 | 3,797,741 | +0.11(+1.99%) |
Nov 29, 2021 | 5.490 | 5.540 | 5.340 | 5.520 | 2,439,245 | +0.10(+1.85%) |
Nov 26, 2021 | 5.410 | 5.430 | 5.200 | 5.420 | 3,561,310 | -0.14(-2.52%) |
Nov 24, 2021 | 5.520 | 5.750 | 5.430 | 5.560 | 2,013,361 | -0.05(-0.89%) |
Nov 23, 2021 | 5.680 | 5.750 | 5.355 | 5.610 | 2,982,516 | -0.15(-2.60%) |
Nov 22, 2021 | 6.050 | 6.120 | 5.730 | 5.760 | 1,644,883 | -0.21(-3.52%) |
Nov 19, 2021 | 5.980 | 6.040 | 5.855 | 5.970 | 1,327,635 | +0.05(+0.84%) |
Nov 18, 2021 | 6.190 | 5.970 | 5.910 | 5.920 | 1,243,880 | -0.14(-2.31%) |
Nov 17, 2021 | 6.150 | 6.255 | 5.940 | 6.060 | 1,781,448 | -0.06(-0.98%) |
Nov 16, 2021 | 6.310 | 6.315 | 6.080 | 6.120 | 2,187,632 | -0.38(-5.85%) |
Nov 15, 2021 | 6.420 | 6.599 | 6.420 | 6.500 | 888,869 | +0.10(+1.56%) |
Nov 12, 2021 | 6.630 | 6.630 | 6.385 | 6.400 | 2,279,892 | -0.32(-4.76%) |
Nov 11, 2021 | 6.660 | 6.965 | 6.620 | 6.720 | 4,691,655 | +0.35(+5.49%) |
Nov 10, 2021 | 6.460 | 6.370 | 2,355,554 | -0.11(-1.70%) | ||
Nov 09, 2021 | 6.610 | 6.640 | 6.380 | 6.480 | 2,475,804 | -0.15(-2.26%) |
Nov 08, 2021 | 6.620 | 6.660 | 6.500 | 6.630 | 2,422,605 | -0.02(-0.30%) |
Nov 05, 2021 | 6.350 | 6.705 | 6.350 | 6.650 | 2,986,839 | +0.61(+10.10%) |
Nov 04, 2021 | 6.190 | 6.295 | 5.975 | 6.040 | 1,570,190 | -0.23(-3.67%) |
Nov 03, 2021 | 5.820 | 6.310 | 5.715 | 6.270 | 2,762,279 | +0.57(+10.00%) |
Nov 02, 2021 | 5.790 | 5.820 | 5.580 | 5.700 | 1,478,404 | -0.17(-2.90%) |