Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.868 | 7.259 | 7.230 | 2,796,660 | +0.21(+2.99%) | |
Jan 28, 2022 | 6.821 | 7.021 | 6.692 | 7.021 | 2,050,438 | +0.15(+2.22%) |
Jan 27, 2022 | 6.935 | 7.140 | 6.830 | 6.868 | 2,501,179 | -0.05(-0.69%) |
Jan 26, 2022 | 7.116 | 7.163 | 6.906 | 6.916 | 1,945,498 | -0.08(-1.09%) |
Jan 25, 2022 | 6.821 | 7.025 | 6.711 | 6.992 | 2,056,091 | +0.04(+0.55%) |
Jan 24, 2022 | 6.668 | 6.982 | 6.363 | 6.954 | 5,437,467 | +0.11(+1.67%) |
Jan 21, 2022 | 7.040 | 7.106 | 6.797 | 6.840 | 2,815,888 | -0.19(-2.71%) |
Jan 20, 2022 | 7.306 | 7.411 | 7.030 | 7.030 | 2,045,074 | -0.27(-3.66%) |
Jan 19, 2022 | 7.449 | 7.506 | 7.278 | 7.297 | 1,697,929 | -0.15(-2.05%) |
Jan 18, 2022 | 7.430 | 7.830 | 7.335 | 7.449 | 6,068,020 | -0.10(-1.26%) |
Jan 14, 2022 | 7.545 | 0 | -0.02(-0.25%) | |||
Jan 13, 2022 | 7.535 | 7.621 | 7.468 | 7.564 | 1,313,067 | +0.08(+1.02%) |
Jan 12, 2022 | 7.621 | 7.726 | 7.478 | 7.487 | 1,126,272 | -0.07(-0.88%) |
Jan 11, 2022 | 7.259 | 7.564 | 7.211 | 7.554 | 1,721,824 | +0.24(+3.26%) |
Jan 10, 2022 | 7.440 | 7.449 | 7.144 | 7.316 | 1,907,456 | -0.20(-2.66%) |
Jan 07, 2022 | 7.516 | 7.516 | 7.297 | 7.516 | 3,102,080 | +0.01(+0.13%) |
Jan 06, 2022 | 7.621 | 8.011 | 7.449 | 7.506 | 6,330,564 | -0.72(-8.80%) |
Jan 05, 2022 | 8.354 | 8.545 | 8.145 | 8.230 | 3,024,646 | +0.00(+0.00%) |
Jan 04, 2022 | 8.059 | 8.373 | 8.059 | 8.230 | 1,594,504 | +0.21(+2.61%) |
Jan 03, 2022 | 8.049 | 8.102 | 7.887 | 8.021 | 1,482,809 | +0.01(+0.12%) |
Dec 31, 2021 | 7.926 | 8.030 | 7.887 | 8.011 | 832,810 | +0.06(+0.72%) |
Dec 30, 2021 | 8.030 | 8.145 | 7.926 | 7.954 | 1,719,737 | -0.09(-1.07%) |
Dec 29, 2021 | 8.135 | 8.173 | 7.992 | 8.040 | 1,160,310 | -0.11(-1.40%) |
Dec 28, 2021 | 8.183 | 8.287 | 8.106 | 8.154 | 1,124,069 | -0.10(-1.15%) |
Dec 27, 2021 | 8.154 | 8.345 | 8.092 | 8.249 | 1,262,267 | +0.10(+1.17%) |
Dec 23, 2021 | 7.983 | 8.259 | 7.949 | 8.154 | 1,882,965 | +0.20(+2.51%) |
Dec 22, 2021 | 7.811 | 7.992 | 7.749 | 7.954 | 1,264,463 | +0.12(+1.58%) |
Dec 21, 2021 | 7.716 | 8.011 | 7.706 | 7.830 | 3,198,997 | +0.20(+2.62%) |
Dec 20, 2021 | 7.573 | 7.635 | 7.406 | 7.630 | 1,921,646 | -0.06(-0.74%) |
Dec 17, 2021 | 7.478 | 7.706 | 7.404 | 7.687 | 3,624,148 | +0.10(+1.38%) |
Dec 16, 2021 | 7.649 | 7.821 | 7.530 | 7.583 | 1,703,662 | -0.08(-1.00%) |
Dec 15, 2021 | 7.564 | 7.673 | 7.468 | 7.659 | 2,123,347 | +0.03(+0.44%) |
Dec 14, 2021 | 7.644 | 7.787 | 7.502 | 7.625 | 2,560,201 | -0.11(-1.47%) |
Dec 13, 2021 | 7.948 | 7.986 | 7.711 | 7.739 | 1,945,217 | -0.32(-4.00%) |
Dec 10, 2021 | 8.166 | 8.223 | 7.995 | 8.062 | 870,251 | -0.04(-0.47%) |
Dec 09, 2021 | 8.081 | 8.270 | 8.033 | 8.100 | 1,354,042 | -0.11(-1.39%) |
Dec 08, 2021 | 8.100 | 8.261 | 8.043 | 8.214 | 1,258,199 | +0.10(+1.29%) |
Dec 07, 2021 | 8.014 | 8.180 | 7.986 | 8.109 | 1,743,066 | +0.20(+2.52%) |
Dec 06, 2021 | 7.777 | 7.976 | 7.654 | 7.910 | 1,213,652 | +0.22(+2.84%) |
Dec 03, 2021 | 7.863 | 7.938 | 7.578 | 7.692 | 1,313,941 | -0.22(-2.76%) |
Dec 02, 2021 | 7.644 | 7.948 | 7.554 | 7.910 | 1,370,052 | +0.26(+3.35%) |
Dec 01, 2021 | 8.052 | 8.128 | 7.644 | 7.654 | 1,592,456 | -0.23(-2.89%) |
Nov 30, 2021 | 7.948 | 8.062 | 7.758 | 7.882 | 1,967,693 | -0.17(-2.12%) |
Nov 29, 2021 | 8.270 | 8.308 | 7.986 | 8.052 | 1,100,662 | -0.02(-0.23%) |
Nov 26, 2021 | 8.052 | 8.176 | 7.946 | 8.071 | 1,147,564 | -0.33(-3.95%) |
Nov 24, 2021 | 8.356 | 8.583 | 8.327 | 8.403 | 1,069,642 | +0.00(+0.00%) |
Nov 23, 2021 | 8.337 | 8.517 | 8.327 | 8.403 | 1,238,875 | +0.00(+0.00%) |
Nov 22, 2021 | 8.479 | 8.588 | 8.275 | 8.403 | 1,483,611 | -0.12(-1.45%) |
Nov 19, 2021 | 8.479 | 8.716 | 8.451 | 8.527 | 1,037,497 | +0.02(+0.22%) |
Nov 18, 2021 | 8.802 | 8.602 | 8.489 | 8.508 | 1,551,871 | -0.22(-2.50%) |
Nov 17, 2021 | 8.659 | 8.839 | 8.545 | 8.726 | 1,254,052 | +0.03(+0.33%) |
Nov 16, 2021 | 8.517 | 8.754 | 8.413 | 8.697 | 1,416,391 | +0.21(+2.46%) |
Nov 15, 2021 | 8.669 | 8.745 | 8.451 | 8.489 | 1,942,933 | -0.14(-1.65%) |
Nov 12, 2021 | 8.394 | 8.678 | 8.337 | 8.631 | 1,265,343 | +0.20(+2.36%) |
Nov 11, 2021 | 8.536 | 8.555 | 8.261 | 8.432 | 1,891,282 | -0.06(-0.67%) |
Nov 10, 2021 | 9.494 | 8.489 | 5,071,884 | -1.08(-11.30%) | ||
Nov 09, 2021 | 8.972 | 9.854 | 8.659 | 9.570 | 12,389,322 | +1.03(+12.11%) |
Nov 08, 2021 | 8.726 | 8.726 | 8.356 | 8.536 | 1,607,442 | -0.04(-0.44%) |
Nov 05, 2021 | 8.289 | 8.583 | 8.289 | 8.574 | 1,168,773 | +0.35(+4.27%) |
Nov 04, 2021 | 8.517 | 8.621 | 8.214 | 8.223 | 2,460,395 | -0.27(-3.13%) |
Nov 03, 2021 | 8.251 | 8.849 | 8.176 | 8.489 | 6,604,828 | +0.27(+3.23%) |
Nov 02, 2021 | 8.251 | 8.270 | 8.081 | 8.223 | 1,656,777 | -0.06(-0.69%) |