Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.950 | 6.840 | 6.880 | 1,027,046 | -0.02(-0.29%) | |
Jan 28, 2022 | 7.010 | 7.170 | 6.800 | 6.900 | 931,680 | -0.13(-1.85%) |
Jan 27, 2022 | 7.000 | 7.200 | 6.850 | 7.030 | 787,223 | +0.12(+1.74%) |
Jan 26, 2022 | 6.890 | 7.130 | 6.790 | 6.910 | 1,204,455 | +0.22(+3.29%) |
Jan 25, 2022 | 6.540 | 6.710 | 6.370 | 6.690 | 1,050,905 | +0.09(+1.36%) |
Jan 24, 2022 | 6.680 | 6.680 | 6.290 | 6.600 | 1,121,862 | -0.10(-1.49%) |
Jan 21, 2022 | 6.800 | 6.860 | 6.530 | 6.700 | 1,147,465 | -0.21(-3.04%) |
Jan 20, 2022 | 7.190 | 7.320 | 6.910 | 6.910 | 497,010 | -0.29(-4.03%) |
Jan 19, 2022 | 7.650 | 7.650 | 7.120 | 7.200 | 726,515 | -0.34(-4.51%) |
Jan 18, 2022 | 7.700 | 7.820 | 7.540 | 7.540 | 936,674 | -0.11(-1.44%) |
Jan 17, 2022 | 7.390 | 7.690 | 7.360 | 7.650 | 327,906 | +0.26(+3.52%) |
Jan 14, 2022 | 7.180 | 7.430 | 7.110 | 7.390 | 733,186 | +0.19(+2.64%) |
Jan 13, 2022 | 7.740 | 7.740 | 7.180 | 7.200 | 836,970 | -0.54(-6.98%) |
Jan 12, 2022 | 7.700 | 7.940 | 7.610 | 7.740 | 585,349 | +0.07(+0.91%) |
Jan 11, 2022 | 7.410 | 7.670 | 7.320 | 7.670 | 532,694 | +0.31(+4.21%) |
Jan 10, 2022 | 7.430 | 7.540 | 7.250 | 7.360 | 434,968 | -0.06(-0.81%) |
Jan 07, 2022 | 7.390 | 7.420 | 7.220 | 7.420 | 425,564 | +0.10(+1.37%) |
Jan 06, 2022 | 7.260 | 7.400 | 7.190 | 7.320 | 534,594 | +0.18(+2.52%) |
Jan 05, 2022 | 7.610 | 7.640 | 7.060 | 7.140 | 972,305 | -0.40(-5.31%) |
Jan 04, 2022 | 7.590 | 7.590 | 7.320 | 7.540 | 868,388 | +0.13(+1.75%) |
Dec 31, 2021 | 7.410 | 7.410 | 7.410 | 0 | +0.49(+7.08%) | |
Dec 30, 2021 | 7.140 | 7.160 | 6.910 | 6.920 | 430,918 | -0.21(-2.95%) |
Dec 29, 2021 | 7.090 | 7.270 | 7.080 | 7.130 | 553,400 | +0.15(+2.15%) |
Dec 24, 2021 | 6.980 | 6.980 | 6.980 | 0 | +0.03(+0.43%) | |
Dec 23, 2021 | 7.050 | 7.060 | 6.900 | 6.950 | 1,201,404 | -0.03(-0.43%) |
Dec 22, 2021 | 6.850 | 7.110 | 6.740 | 6.980 | 910,033 | +0.11(+1.60%) |
Dec 21, 2021 | 6.520 | 6.870 | 6.400 | 6.870 | 941,436 | +0.43(+6.68%) |
Dec 20, 2021 | 6.020 | 6.450 | 6.020 | 6.440 | 796,400 | +0.20(+3.21%) |
Dec 17, 2021 | 6.200 | 6.310 | 6.020 | 6.240 | 10,415,036 | -0.05(-0.79%) |
Dec 16, 2021 | 6.220 | 6.470 | 6.160 | 6.290 | 2,020,610 | +0.14(+2.28%) |
Dec 15, 2021 | 6.270 | 6.320 | 6.000 | 6.150 | 1,413,498 | -0.13(-2.07%) |
Dec 14, 2021 | 6.560 | 6.590 | 6.260 | 6.280 | 1,608,217 | -0.28(-4.27%) |
Dec 13, 2021 | 6.780 | 6.780 | 6.490 | 6.560 | 746,201 | -0.19(-2.81%) |
Dec 10, 2021 | 6.830 | 6.930 | 6.690 | 6.750 | 721,287 | -0.02(-0.30%) |
Dec 09, 2021 | 6.700 | 6.820 | 6.690 | 6.770 | 746,573 | -0.01(-0.15%) |
Dec 08, 2021 | 6.680 | 6.820 | 6.530 | 6.780 | 1,013,229 | +0.11(+1.65%) |
Dec 07, 2021 | 6.880 | 7.000 | 6.670 | 6.670 | 1,418,144 | -0.03(-0.45%) |
Dec 06, 2021 | 6.960 | 7.010 | 6.680 | 6.700 | 1,290,773 | -0.14(-2.05%) |
Dec 03, 2021 | 6.890 | 7.090 | 6.730 | 6.840 | 740,537 | +0.01(+0.15%) |
Dec 02, 2021 | 6.710 | 7.040 | 6.570 | 6.830 | 1,336,418 | +0.09(+1.34%) |
Dec 01, 2021 | 7.220 | 7.300 | 6.740 | 6.740 | 558,772 | -0.35(-4.94%) |
Nov 30, 2021 | 7.260 | 7.290 | 6.840 | 7.090 | 1,119,593 | -0.33(-4.45%) |
Nov 29, 2021 | 7.770 | 8.190 | 7.400 | 7.420 | 786,099 | -0.01(-0.13%) |
Nov 26, 2021 | 7.240 | 7.490 | 7.190 | 7.430 | 718,318 | -0.38(-4.87%) |
Nov 25, 2021 | 7.650 | 7.920 | 7.610 | 7.810 | 253,515 | +0.13(+1.69%) |
Nov 24, 2021 | 7.670 | 7.760 | 7.550 | 7.680 | 252,073 | -0.04(-0.52%) |
Nov 23, 2021 | 7.940 | 7.960 | 7.650 | 7.720 | 362,962 | -0.15(-1.91%) |
Nov 22, 2021 | 7.710 | 8.020 | 7.620 | 7.870 | 832,614 | +0.11(+1.42%) |
Nov 19, 2021 | 8.160 | 8.210 | 7.720 | 7.760 | 817,617 | -0.53(-6.39%) |
Nov 18, 2021 | 8.140 | 8.370 | 8.250 | 8.290 | 2,389,785 | +0.14(+1.72%) |
Nov 17, 2021 | 8.140 | 8.320 | 8.130 | 8.150 | 1,250,944 | -0.02(-0.24%) |
Nov 16, 2021 | 8.260 | 8.370 | 8.160 | 8.170 | 630,847 | -0.11(-1.33%) |
Nov 15, 2021 | 8.160 | 8.350 | 8.140 | 8.280 | 683,860 | +0.00(+0.00%) |
Nov 12, 2021 | 8.060 | 8.300 | 8.060 | 8.280 | 708,017 | +0.19(+2.35%) |
Nov 11, 2021 | 7.990 | 8.180 | 7.970 | 8.090 | 733,633 | +0.23(+2.93%) |
Nov 10, 2021 | 7.670 | 7.860 | 948,948 | +0.10(+1.29%) | ||
Nov 09, 2021 | 7.850 | 7.860 | 7.640 | 7.760 | 794,820 | -0.11(-1.40%) |
Nov 08, 2021 | 7.840 | 7.870 | 7.610 | 7.870 | 693,937 | +0.10(+1.29%) |
Nov 05, 2021 | 7.720 | 7.800 | 7.510 | 7.770 | 536,791 | +0.07(+0.91%) |
Nov 04, 2021 | 7.600 | 7.750 | 7.560 | 7.700 | 664,505 | +0.15(+1.99%) |
Nov 03, 2021 | 7.430 | 7.710 | 7.400 | 7.550 | 1,227,739 | +0.04(+0.53%) |
Nov 02, 2021 | 7.300 | 7.530 | 7.230 | 7.510 | 966,550 | +0.18(+2.46%) |