Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 6.270 | 6.940 | 5.750 | 6.590 | 43,980 | +0.22(+3.45%) |
Jan 27, 2022 | 6.850 | 7.140 | 6.210 | 6.370 | 33,141 | -0.37(-5.49%) |
Jan 26, 2022 | 6.950 | 7.250 | 6.560 | 6.740 | 24,262 | -0.12(-1.75%) |
Jan 25, 2022 | 7.170 | 7.200 | 6.510 | 6.860 | 96,764 | -0.02(-0.29%) |
Jan 24, 2022 | 6.990 | 7.040 | 6.600 | 6.880 | 41,085 | -0.01(-0.15%) |
Jan 21, 2022 | 6.750 | 7.190 | 6.750 | 6.890 | 26,301 | +0.07(+1.03%) |
Jan 20, 2022 | 6.900 | 7.160 | 6.750 | 6.820 | 70,121 | -0.09(-1.30%) |
Jan 19, 2022 | 7.350 | 7.350 | 6.810 | 6.910 | 47,477 | -0.35(-4.82%) |
Jan 18, 2022 | 7.840 | 7.840 | 7.110 | 7.260 | 29,600 | -0.74(-9.25%) |
Jan 14, 2022 | 8.000 | 0 | -0.80(-9.09%) | |||
Jan 13, 2022 | 7.560 | 9.132 | 7.560 | 8.800 | 103,215 | +1.15(+15.03%) |
Jan 12, 2022 | 7.500 | 7.890 | 7.250 | 7.650 | 39,806 | +0.16(+2.14%) |
Jan 11, 2022 | 7.500 | 7.590 | 7.030 | 7.490 | 7,475 | +0.08(+1.08%) |
Jan 10, 2022 | 6.750 | 8.650 | 6.750 | 7.410 | 78,500 | +0.41(+5.86%) |
Jan 07, 2022 | 7.000 | 7.105 | 6.910 | 7.000 | 10,100 | -0.02(-0.28%) |
Jan 06, 2022 | 7.020 | 7.300 | 6.800 | 7.020 | 12,072 | -0.08(-1.13%) |
Jan 05, 2022 | 7.630 | 8.390 | 6.980 | 7.100 | 61,914 | -0.36(-4.83%) |
Jan 04, 2022 | 7.610 | 8.190 | 7.180 | 7.460 | 84,087 | -0.21(-2.74%) |
Jan 03, 2022 | 6.710 | 7.990 | 6.710 | 7.670 | 31,092 | +0.80(+11.64%) |
Dec 31, 2021 | 6.780 | 7.091 | 6.750 | 6.870 | 43,644 | -0.13(-1.86%) |
Dec 30, 2021 | 7.150 | 7.150 | 6.580 | 7.000 | 85,113 | -0.15(-2.10%) |
Dec 29, 2021 | 7.580 | 7.600 | 7.000 | 7.150 | 39,464 | +0.24(+3.47%) |
Dec 28, 2021 | 7.560 | 7.765 | 6.910 | 6.910 | 60,474 | -0.74(-9.67%) |
Dec 27, 2021 | 7.940 | 8.070 | 7.650 | 7.650 | 11,724 | -0.35(-4.37%) |
Dec 23, 2021 | 7.830 | 8.592 | 7.830 | 8.000 | 7,738 | +0.34(+4.44%) |
Dec 22, 2021 | 7.850 | 8.160 | 7.550 | 7.660 | 83,646 | -0.31(-3.89%) |
Dec 21, 2021 | 8.010 | 8.490 | 7.900 | 7.970 | 20,928 | -0.01(-0.13%) |
Dec 20, 2021 | 8.600 | 9.270 | 7.970 | 7.980 | 15,401 | -0.36(-4.32%) |
Dec 17, 2021 | 8.280 | 9.100 | 7.950 | 8.340 | 94,828 | +0.16(+1.96%) |
Dec 16, 2021 | 8.430 | 8.930 | 8.040 | 8.180 | 21,303 | -0.25(-2.97%) |
Dec 15, 2021 | 9.300 | 9.300 | 8.085 | 8.430 | 10,695 | -0.37(-4.20%) |
Dec 14, 2021 | 9.110 | 9.230 | 8.410 | 8.800 | 51,221 | -0.51(-5.48%) |
Dec 13, 2021 | 10.10 | 10.66 | 8.950 | 9.310 | 15,250 | -0.49(-5.00%) |
Dec 10, 2021 | 9.970 | 9.970 | 9.320 | 9.800 | 6,524 | -0.23(-2.29%) |
Dec 09, 2021 | 10.13 | 10.13 | 9.140 | 10.03 | 11,053 | -0.01(-0.10%) |
Dec 08, 2021 | 9.710 | 10.11 | 9.370 | 10.04 | 8,816 | +0.17(+1.72%) |
Dec 07, 2021 | 10.07 | 10.07 | 9.540 | 9.870 | 5,267 | -0.14(-1.40%) |
Dec 06, 2021 | 10.25 | 10.38 | 9.510 | 10.01 | 27,198 | -0.07(-0.69%) |
Dec 03, 2021 | 10.33 | 10.40 | 10.00 | 10.08 | 6,895 | -0.14(-1.37%) |
Dec 02, 2021 | 10.20 | 10.54 | 10.00 | 10.22 | 13,067 | -0.20(-1.92%) |
Dec 01, 2021 | 10.11 | 11.11 | 10.11 | 10.42 | 45,375 | -0.18(-1.70%) |
Nov 30, 2021 | 10.33 | 10.79 | 10.00 | 10.60 | 22,982 | +0.19(+1.83%) |
Nov 29, 2021 | 11.03 | 11.05 | 10.31 | 10.41 | 20,484 | -0.59(-5.36%) |
Nov 26, 2021 | 10.73 | 11.00 | 10.31 | 11.00 | 9,150 | +0.00(+0.00%) |
Nov 24, 2021 | 10.79 | 11.29 | 10.35 | 11.00 | 4,249 | +0.06(+0.55%) |
Nov 23, 2021 | 11.06 | 11.21 | 10.75 | 10.94 | 29,287 | +0.15(+1.39%) |
Nov 22, 2021 | 11.00 | 11.29 | 10.65 | 10.79 | 23,223 | -0.01(-0.09%) |
Nov 19, 2021 | 10.65 | 10.91 | 10.65 | 10.80 | 9,637 | +0.26(+2.47%) |
Nov 18, 2021 | 11.02 | 10.89 | 10.46 | 10.54 | 34,308 | -0.68(-6.06%) |
Nov 17, 2021 | 10.20 | 11.22 | 10.10 | 11.22 | 27,870 | +1.12(+11.09%) |
Nov 16, 2021 | 10.69 | 10.88 | 10.10 | 10.10 | 24,279 | -0.52(-4.90%) |
Nov 15, 2021 | 10.85 | 10.85 | 10.35 | 10.62 | 8,375 | -0.21(-1.94%) |
Nov 12, 2021 | 10.95 | 10.95 | 10.66 | 10.83 | 10,287 | -0.12(-1.10%) |
Nov 11, 2021 | 10.89 | 10.97 | 10.51 | 10.95 | 6,388 | +0.00(+0.00%) |
Nov 10, 2021 | 10.97 | 10.95 | 14,522 | -0.08(-0.73%) | ||
Nov 09, 2021 | 10.88 | 11.03 | 10.71 | 11.03 | 3,033 | +0.11(+1.01%) |
Nov 08, 2021 | 10.88 | 10.94 | 10.32 | 10.92 | 77,013 | -0.12(-1.09%) |
Nov 05, 2021 | 10.80 | 11.11 | 10.80 | 11.04 | 56,865 | +0.16(+1.47%) |
Nov 04, 2021 | 10.40 | 10.95 | 10.12 | 10.88 | 16,836 | +0.58(+5.63%) |
Nov 03, 2021 | 10.52 | 10.52 | 9.950 | 10.30 | 10,904 | -0.08(-0.77%) |
Nov 02, 2021 | 10.33 | 10.38 | 10.21 | 10.38 | 5,918 | +0.05(+0.48%) |