Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 6.583 | 6.943 | 6.475 | 6.924 | 674,747 | +0.32(+4.87%) |
Jan 27, 2022 | 6.846 | 7.099 | 6.592 | 6.602 | 908,606 | -0.25(-3.70%) |
Jan 26, 2022 | 6.924 | 7.343 | 6.826 | 6.856 | 1,604,099 | +0.00(+0.00%) |
Jan 25, 2022 | 6.768 | 7.041 | 6.573 | 6.856 | 963,536 | -0.01(-0.14%) |
Jan 24, 2022 | 6.163 | 6.943 | 6.153 | 6.865 | 1,597,136 | +0.56(+8.81%) |
Jan 21, 2022 | 6.192 | 6.534 | 6.153 | 6.310 | 1,419,417 | -0.01(-0.15%) |
Jan 20, 2022 | 6.290 | 6.709 | 6.158 | 6.319 | 1,239,685 | +0.10(+1.57%) |
Jan 19, 2022 | 5.958 | 6.417 | 5.929 | 6.222 | 1,339,704 | +0.26(+4.42%) |
Jan 18, 2022 | 6.173 | 6.183 | 5.773 | 5.958 | 1,219,587 | -0.28(-4.53%) |
Jan 14, 2022 | 6.241 | 0 | -0.05(-0.78%) | |||
Jan 13, 2022 | 6.144 | 6.553 | 6.104 | 6.290 | 1,027,568 | +0.09(+1.41%) |
Jan 12, 2022 | 6.475 | 6.641 | 6.188 | 6.202 | 951,064 | -0.31(-4.79%) |
Jan 11, 2022 | 6.690 | 6.748 | 6.466 | 6.514 | 785,834 | -0.23(-3.47%) |
Jan 10, 2022 | 6.475 | 6.953 | 6.261 | 6.748 | 1,699,425 | +0.27(+4.22%) |
Jan 07, 2022 | 6.222 | 6.802 | 6.105 | 6.475 | 1,666,183 | +0.26(+4.24%) |
Jan 06, 2022 | 6.105 | 6.231 | 5.812 | 6.212 | 2,827,544 | +0.11(+1.76%) |
Jan 05, 2022 | 6.456 | 6.612 | 6.027 | 6.105 | 1,579,418 | -0.41(-6.29%) |
Jan 04, 2022 | 6.729 | 6.856 | 6.427 | 6.514 | 1,162,878 | -0.24(-3.61%) |
Jan 03, 2022 | 6.836 | 6.982 | 6.675 | 6.758 | 834,850 | +0.01(+0.14%) |
Dec 31, 2021 | 6.544 | 6.768 | 6.349 | 6.748 | 1,751,614 | +0.18(+2.67%) |
Dec 30, 2021 | 6.661 | 6.904 | 6.514 | 6.573 | 697,809 | -0.10(-1.46%) |
Dec 29, 2021 | 6.612 | 6.680 | 6.310 | 6.670 | 1,155,334 | +0.04(+0.59%) |
Dec 28, 2021 | 6.739 | 6.885 | 6.534 | 6.631 | 1,002,699 | -0.21(-3.13%) |
Dec 27, 2021 | 6.963 | 7.097 | 6.778 | 6.846 | 1,237,957 | -0.12(-1.68%) |
Dec 23, 2021 | 6.826 | 7.060 | 6.709 | 6.963 | 1,515,675 | +0.14(+2.00%) |
Dec 22, 2021 | 6.641 | 6.963 | 6.495 | 6.826 | 978,791 | +0.10(+1.45%) |
Dec 21, 2021 | 6.739 | 6.943 | 6.612 | 6.729 | 1,052,473 | +0.02(+0.29%) |
Dec 20, 2021 | 6.846 | 6.846 | 6.573 | 6.709 | 1,322,183 | -0.18(-2.55%) |
Dec 17, 2021 | 6.680 | 6.973 | 6.475 | 6.885 | 5,983,743 | +0.17(+2.47%) |
Dec 16, 2021 | 6.826 | 7.041 | 6.592 | 6.719 | 1,870,761 | +0.14(+2.07%) |
Dec 15, 2021 | 6.524 | 6.817 | 6.427 | 6.583 | 1,743,499 | -0.02(-0.30%) |
Dec 14, 2021 | 6.641 | 6.856 | 6.544 | 6.602 | 1,346,917 | -0.26(-3.81%) |
Dec 13, 2021 | 7.226 | 7.304 | 6.729 | 6.864 | 2,412,589 | -0.05(-0.73%) |
Dec 10, 2021 | 7.197 | 7.363 | 6.846 | 6.914 | 3,456,113 | -0.46(-6.25%) |
Dec 09, 2021 | 7.909 | 7.909 | 7.207 | 7.375 | 4,480,042 | -0.44(-5.58%) |
Dec 08, 2021 | 8.474 | 9.206 | 7.694 | 7.811 | 10,100,760 | -6.21(-44.30%) |
Dec 07, 2021 | 14.74 | 15.03 | 13.92 | 14.02 | 821,644 | -0.46(-3.16%) |
Dec 06, 2021 | 14.40 | 14.63 | 13.86 | 14.48 | 466,290 | -0.06(-0.44%) |
Dec 03, 2021 | 15.25 | 15.54 | 14.45 | 14.55 | 667,935 | -1.09(-6.95%) |
Dec 02, 2021 | 14.97 | 15.83 | 14.64 | 15.63 | 397,837 | +0.35(+2.26%) |
Dec 01, 2021 | 16.11 | 16.63 | 15.13 | 15.29 | 478,283 | -0.76(-4.76%) |
Nov 30, 2021 | 15.84 | 16.30 | 15.84 | 16.05 | 597,639 | +0.06(+0.37%) |
Nov 29, 2021 | 16.63 | 16.63 | 15.89 | 15.99 | 337,924 | -0.13(-0.79%) |
Nov 26, 2021 | 16.68 | 17.26 | 15.82 | 16.12 | 357,388 | -1.05(-6.10%) |
Nov 24, 2021 | 17.20 | 17.35 | 16.62 | 17.17 | 273,072 | -0.05(-0.26%) |
Nov 23, 2021 | 17.07 | 17.32 | 16.68 | 17.21 | 397,904 | -0.05(-0.28%) |
Nov 22, 2021 | 16.88 | 17.61 | 16.60 | 17.26 | 521,373 | +0.36(+2.11%) |
Nov 19, 2021 | 17.02 | 17.21 | 16.79 | 16.90 | 409,612 | -0.31(-1.79%) |
Nov 18, 2021 | 17.66 | 17.35 | 17.10 | 17.21 | 648,698 | -0.52(-2.91%) |
Nov 17, 2021 | 18.07 | 18.25 | 17.69 | 17.73 | 358,796 | -0.51(-2.78%) |
Nov 16, 2021 | 18.20 | 18.48 | 18.11 | 18.24 | 380,541 | +0.06(+0.32%) |
Nov 15, 2021 | 18.26 | 18.64 | 18.02 | 18.18 | 413,393 | -0.19(-1.01%) |
Nov 12, 2021 | 18.23 | 18.57 | 18.05 | 18.36 | 483,820 | +0.03(+0.16%) |
Nov 11, 2021 | 18.16 | 18.59 | 18.05 | 18.33 | 930,840 | +0.37(+2.06%) |
Nov 10, 2021 | 17.89 | 17.96 | 696,199 | -0.42(-2.28%) | ||
Nov 09, 2021 | 19.07 | 19.15 | 18.32 | 18.38 | 700,770 | -0.66(-3.48%) |
Nov 08, 2021 | 19.85 | 19.99 | 18.18 | 19.05 | 815,158 | -2.18(-10.29%) |
Nov 05, 2021 | 20.79 | 21.44 | 20.79 | 21.23 | 349,983 | +0.29(+1.40%) |
Nov 04, 2021 | 21.00 | 21.43 | 20.80 | 20.94 | 401,661 | -0.06(-0.28%) |
Nov 03, 2021 | 20.36 | 21.31 | 20.33 | 21.00 | 496,429 | +0.40(+1.94%) |
Nov 02, 2021 | 20.80 | 20.94 | 20.21 | 20.60 | 549,775 | -0.37(-1.77%) |