Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.770 | 7.016 | 6.910 | 2,113,650 | +0.13(+1.92%) | |
Jan 28, 2022 | 6.360 | 6.770 | 6.270 | 6.780 | 5,316,483 | +0.43(+6.77%) |
Jan 27, 2022 | 6.400 | 6.570 | 6.250 | 6.350 | 2,589,376 | +0.12(+1.93%) |
Jan 26, 2022 | 6.210 | 6.630 | 6.150 | 6.230 | 2,847,381 | +0.03(+0.48%) |
Jan 25, 2022 | 6.240 | 6.440 | 6.005 | 6.200 | 3,676,044 | -0.17(-2.67%) |
Jan 24, 2022 | 5.700 | 6.400 | 5.690 | 6.370 | 4,961,463 | +0.24(+3.92%) |
Jan 21, 2022 | 6.680 | 6.720 | 6.120 | 6.130 | 4,940,933 | -0.59(-8.78%) |
Jan 20, 2022 | 6.820 | 7.020 | 6.690 | 6.720 | 5,158,171 | +0.00(+0.00%) |
Jan 19, 2022 | 6.600 | 6.900 | 6.550 | 6.720 | 4,000,955 | +0.23(+3.54%) |
Jan 18, 2022 | 6.400 | 6.820 | 6.270 | 6.490 | 4,308,676 | -0.06(-0.92%) |
Jan 14, 2022 | 6.550 | 0 | -0.10(-1.50%) | |||
Jan 13, 2022 | 6.990 | 7.000 | 6.630 | 6.650 | 2,399,042 | -0.26(-3.76%) |
Jan 12, 2022 | 7.080 | 7.300 | 6.855 | 6.910 | 3,205,171 | -0.44(-5.99%) |
Jan 11, 2022 | 6.930 | 7.360 | 6.800 | 7.350 | 3,823,352 | +0.44(+6.37%) |
Jan 10, 2022 | 6.790 | 6.950 | 6.490 | 6.910 | 3,707,712 | +0.02(+0.29%) |
Jan 07, 2022 | 6.930 | 7.140 | 6.835 | 6.890 | 3,962,864 | -0.09(-1.29%) |
Jan 06, 2022 | 7.020 | 7.290 | 6.840 | 6.980 | 3,260,037 | -0.12(-1.69%) |
Jan 05, 2022 | 7.440 | 7.535 | 7.090 | 7.100 | 2,470,161 | -0.40(-5.33%) |
Jan 04, 2022 | 8.030 | 8.060 | 7.280 | 7.500 | 2,403,875 | -0.44(-5.54%) |
Jan 03, 2022 | 7.790 | 8.070 | 7.530 | 7.940 | 7,811,869 | +0.20(+2.58%) |
Dec 31, 2021 | 7.910 | 8.120 | 7.730 | 7.740 | 2,113,854 | -0.21(-2.64%) |
Dec 30, 2021 | 7.510 | 8.200 | 7.510 | 7.950 | 3,261,897 | +0.30(+3.92%) |
Dec 29, 2021 | 7.720 | 7.810 | 7.510 | 7.650 | 1,572,207 | -0.15(-1.92%) |
Dec 28, 2021 | 7.670 | 7.920 | 7.450 | 7.800 | 7,730,707 | +0.24(+3.17%) |
Dec 27, 2021 | 7.840 | 7.910 | 7.320 | 7.560 | 5,805,381 | -0.64(-7.80%) |
Dec 23, 2021 | 8.190 | 8.280 | 8.040 | 8.200 | 944,029 | +0.01(+0.12%) |
Dec 22, 2021 | 8.090 | 8.280 | 7.950 | 8.190 | 2,516,915 | +0.11(+1.36%) |
Dec 21, 2021 | 7.760 | 8.110 | 7.720 | 8.080 | 765,706 | +0.41(+5.35%) |
Dec 20, 2021 | 7.690 | 7.960 | 7.510 | 7.670 | 500,898 | -0.34(-4.24%) |
Dec 17, 2021 | 7.830 | 8.170 | 7.660 | 8.010 | 1,802,503 | +0.03(+0.38%) |
Dec 16, 2021 | 8.000 | 8.240 | 7.790 | 7.980 | 2,458,313 | +0.08(+1.01%) |
Dec 15, 2021 | 7.600 | 7.890 | 7.450 | 7.900 | 1,823,245 | +0.32(+4.22%) |
Dec 14, 2021 | 7.620 | 7.970 | 7.370 | 7.580 | 2,178,362 | -0.17(-2.19%) |
Dec 13, 2021 | 8.230 | 8.230 | 7.700 | 7.750 | 1,679,787 | -0.38(-4.67%) |
Dec 10, 2021 | 8.490 | 8.590 | 8.050 | 8.130 | 959,411 | -0.17(-2.05%) |
Dec 09, 2021 | 8.670 | 8.740 | 8.210 | 8.300 | 963,497 | -0.37(-4.27%) |
Dec 08, 2021 | 8.610 | 8.980 | 8.380 | 8.670 | 1,526,895 | +0.01(+0.12%) |
Dec 07, 2021 | 8.570 | 8.830 | 8.520 | 8.660 | 3,189,383 | +0.69(+8.66%) |
Dec 06, 2021 | 7.910 | 8.085 | 7.560 | 7.970 | 1,739,254 | +0.00(+0.00%) |
Dec 03, 2021 | 8.500 | 8.540 | 7.790 | 7.970 | 2,921,788 | -0.43(-5.12%) |
Dec 02, 2021 | 8.280 | 8.580 | 7.960 | 8.400 | 2,283,477 | +0.14(+1.69%) |
Dec 01, 2021 | 8.850 | 8.850 | 8.130 | 8.260 | 2,666,090 | -0.32(-3.73%) |
Nov 30, 2021 | 8.800 | 8.910 | 8.390 | 8.580 | 3,654,098 | -0.26(-2.94%) |
Nov 29, 2021 | 8.950 | 8.990 | 8.520 | 8.840 | 3,879,349 | -0.10(-1.12%) |
Nov 26, 2021 | 8.900 | 8.975 | 8.660 | 8.940 | 1,539,465 | -0.17(-1.87%) |
Nov 24, 2021 | 9.000 | 9.190 | 8.730 | 9.110 | 1,334,549 | +0.04(+0.44%) |
Nov 23, 2021 | 9.080 | 9.215 | 8.820 | 9.070 | 1,482,204 | -0.17(-1.84%) |
Nov 22, 2021 | 9.600 | 9.660 | 8.960 | 9.240 | 2,557,279 | -0.35(-3.65%) |
Nov 19, 2021 | 9.650 | 10.07 | 9.440 | 9.590 | 1,186,463 | -0.07(-0.72%) |
Nov 18, 2021 | 10.03 | 9.695 | 9.545 | 9.660 | 1,813,312 | -0.30(-3.01%) |
Nov 17, 2021 | 10.07 | 10.12 | 9.930 | 9.960 | 1,157,827 | -0.06(-0.60%) |
Nov 16, 2021 | 10.12 | 10.32 | 9.870 | 10.02 | 3,312,052 | -0.18(-1.76%) |
Nov 15, 2021 | 10.92 | 11.10 | 10.04 | 10.20 | 5,662,352 | -0.85(-7.69%) |
Nov 12, 2021 | 12.10 | 12.17 | 10.37 | 11.05 | 8,668,236 | -1.38(-11.10%) |
Nov 11, 2021 | 12.32 | 12.68 | 12.02 | 12.43 | 5,674,722 | +0.31(+2.56%) |
Nov 10, 2021 | 12.23 | 12.12 | 4,292,764 | +0.08(+0.66%) | ||
Nov 09, 2021 | 11.84 | 12.44 | 11.71 | 12.04 | 4,374,066 | +0.36(+3.08%) |
Nov 08, 2021 | 11.51 | 11.77 | 11.33 | 11.68 | 2,559,111 | +0.47(+4.19%) |
Nov 05, 2021 | 11.37 | 11.49 | 11.11 | 11.21 | 1,190,552 | -0.10(-0.88%) |
Nov 04, 2021 | 11.14 | 11.45 | 11.00 | 11.31 | 1,025,637 | +0.21(+1.89%) |
Nov 03, 2021 | 11.35 | 11.36 | 10.97 | 11.10 | 945,614 | -0.27(-2.37%) |
Nov 02, 2021 | 11.46 | 11.55 | 11.31 | 11.37 | 819,282 | -0.10(-0.87%) |