Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.500 | 6.760 | 6.420 | 6.730 | 12,249,141 | +0.24(+3.70%) |
Jan 28, 2022 | 7.030 | 7.030 | 6.390 | 6.490 | 5,464,479 | -0.57(-8.07%) |
Jan 27, 2022 | 7.470 | 7.470 | 7.010 | 7.060 | 1,292,294 | -0.34(-4.59%) |
Jan 26, 2022 | 7.520 | 7.770 | 7.400 | 7.400 | 1,747,223 | -0.11(-1.46%) |
Jan 25, 2022 | 7.190 | 7.565 | 7.160 | 7.510 | 2,179,630 | +0.25(+3.44%) |
Jan 24, 2022 | 7.000 | 7.300 | 6.920 | 7.260 | 3,054,552 | +0.04(+0.55%) |
Jan 21, 2022 | 6.950 | 7.270 | 6.845 | 7.220 | 3,984,077 | +0.19(+2.70%) |
Jan 20, 2022 | 7.230 | 7.290 | 6.920 | 7.030 | 4,507,300 | -0.19(-2.63%) |
Jan 19, 2022 | 7.650 | 7.660 | 7.210 | 7.220 | 3,257,130 | -0.39(-5.12%) |
Jan 18, 2022 | 7.810 | 7.870 | 7.590 | 7.610 | 2,062,836 | -0.26(-3.30%) |
Jan 14, 2022 | 7.870 | 0 | +0.10(+1.29%) | |||
Jan 13, 2022 | 7.750 | 7.835 | 7.660 | 7.770 | 1,054,037 | +0.03(+0.39%) |
Jan 12, 2022 | 7.770 | 7.820 | 7.730 | 7.740 | 1,054,847 | -0.05(-0.64%) |
Jan 11, 2022 | 7.780 | 7.840 | 7.609 | 7.790 | 1,326,729 | +0.07(+0.91%) |
Jan 10, 2022 | 8.000 | 8.010 | 7.600 | 7.720 | 1,689,311 | -0.31(-3.86%) |
Jan 07, 2022 | 7.670 | 8.040 | 7.670 | 8.030 | 2,726,054 | +0.31(+4.02%) |
Jan 06, 2022 | 7.830 | 8.005 | 7.710 | 7.720 | 1,991,669 | -0.05(-0.64%) |
Jan 05, 2022 | 7.860 | 7.968 | 7.745 | 7.770 | 1,335,559 | -0.08(-1.02%) |
Jan 04, 2022 | 7.850 | 7.940 | 7.760 | 7.850 | 1,223,359 | +0.00(+0.00%) |
Jan 03, 2022 | 7.850 | 8.050 | 7.800 | 7.850 | 1,549,145 | +0.10(+1.29%) |
Dec 31, 2021 | 7.720 | 7.830 | 7.700 | 7.750 | 1,393,929 | +0.03(+0.39%) |
Dec 30, 2021 | 7.700 | 7.880 | 7.680 | 7.720 | 1,709,301 | +0.02(+0.26%) |
Dec 29, 2021 | 7.670 | 7.750 | 7.610 | 7.700 | 1,148,201 | +0.01(+0.13%) |
Dec 28, 2021 | 7.680 | 7.800 | 7.640 | 7.690 | 971,203 | -0.06(-0.77%) |
Dec 27, 2021 | 7.670 | 7.755 | 7.610 | 7.750 | 1,118,650 | +0.08(+1.04%) |
Dec 23, 2021 | 7.630 | 7.721 | 7.590 | 7.670 | 1,778,547 | +0.06(+0.79%) |
Dec 22, 2021 | 7.540 | 7.610 | 7.420 | 7.610 | 1,349,781 | +0.08(+1.06%) |
Dec 21, 2021 | 7.400 | 7.680 | 7.310 | 7.530 | 1,316,945 | +0.21(+2.87%) |
Dec 20, 2021 | 7.460 | 7.470 | 7.150 | 7.320 | 2,628,270 | -0.32(-4.19%) |
Dec 17, 2021 | 7.230 | 7.775 | 7.120 | 7.640 | 5,124,208 | +0.39(+5.38%) |
Dec 16, 2021 | 7.240 | 7.365 | 7.195 | 7.250 | 2,186,404 | +0.11(+1.54%) |
Dec 15, 2021 | 7.050 | 7.240 | 6.960 | 7.140 | 3,602,135 | +0.05(+0.71%) |
Dec 14, 2021 | 7.030 | 7.247 | 6.985 | 7.090 | 1,851,710 | +0.05(+0.71%) |
Dec 13, 2021 | 7.160 | 7.200 | 6.990 | 7.040 | 2,521,959 | -0.17(-2.36%) |
Dec 10, 2021 | 7.320 | 7.360 | 7.160 | 7.210 | 2,175,232 | -0.10(-1.37%) |
Dec 09, 2021 | 7.390 | 7.395 | 7.220 | 7.310 | 3,411,730 | -0.12(-1.62%) |
Dec 08, 2021 | 7.570 | 7.570 | 7.370 | 7.430 | 2,857,146 | -0.09(-1.20%) |
Dec 07, 2021 | 7.620 | 7.940 | 7.470 | 7.520 | 4,347,641 | -0.08(-1.05%) |
Dec 06, 2021 | 7.540 | 7.890 | 7.470 | 7.600 | 1,920,944 | +0.04(+0.53%) |
Dec 03, 2021 | 7.540 | 7.700 | 7.410 | 7.560 | 4,806,905 | +0.00(+0.00%) |
Dec 02, 2021 | 7.840 | 7.850 | 6.853 | 7.560 | 6,116,073 | -0.54(-6.67%) |
Dec 01, 2021 | 8.650 | 8.650 | 8.090 | 8.100 | 1,750,372 | -0.30(-3.57%) |
Nov 30, 2021 | 8.350 | 8.460 | 8.190 | 8.400 | 2,507,311 | -0.12(-1.41%) |
Nov 29, 2021 | 8.540 | 8.630 | 8.310 | 8.520 | 2,142,025 | +0.14(+1.67%) |
Nov 26, 2021 | 8.660 | 8.660 | 8.125 | 8.380 | 1,857,072 | -0.51(-5.74%) |
Nov 24, 2021 | 9.030 | 9.130 | 8.810 | 8.890 | 860,037 | -0.17(-1.88%) |
Nov 23, 2021 | 9.150 | 9.150 | 8.990 | 9.060 | 1,353,929 | -0.02(-0.22%) |
Nov 22, 2021 | 8.920 | 9.190 | 8.820 | 9.080 | 1,466,915 | +0.24(+2.71%) |
Nov 19, 2021 | 8.820 | 8.935 | 8.660 | 8.840 | 2,827,530 | -0.08(-0.90%) |
Nov 18, 2021 | 9.290 | 8.980 | 8.845 | 8.920 | 2,479,953 | -0.34(-3.67%) |
Nov 17, 2021 | 9.460 | 9.490 | 9.250 | 9.260 | 3,352,224 | -0.27(-2.83%) |
Nov 16, 2021 | 9.540 | 9.770 | 9.430 | 9.530 | 1,607,968 | -0.08(-0.83%) |
Nov 15, 2021 | 9.680 | 9.805 | 9.485 | 9.610 | 1,553,952 | +0.05(+0.52%) |
Nov 12, 2021 | 9.370 | 9.595 | 9.320 | 9.560 | 1,971,567 | +0.18(+1.92%) |
Nov 11, 2021 | 9.180 | 9.420 | 9.040 | 9.380 | 1,159,097 | +0.22(+2.40%) |
Nov 10, 2021 | 9.390 | 9.160 | 2,089,637 | -0.19(-2.03%) | ||
Nov 09, 2021 | 9.440 | 9.510 | 9.210 | 9.350 | 2,553,587 | -0.09(-0.95%) |
Nov 08, 2021 | 9.540 | 9.560 | 9.310 | 9.440 | 2,327,449 | -0.12(-1.26%) |
Nov 05, 2021 | 8.990 | 9.570 | 8.810 | 9.560 | 5,687,740 | +0.68(+7.66%) |
Nov 04, 2021 | 8.900 | 8.990 | 8.380 | 8.880 | 3,401,668 | -0.25(-2.74%) |
Nov 03, 2021 | 8.480 | 9.140 | 8.440 | 9.130 | 5,216,760 | +0.63(+7.41%) |
Nov 02, 2021 | 8.290 | 8.510 | 8.175 | 8.500 | 1,764,402 | +0.22(+2.66%) |