Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.400 | 7.350 | 7.520 | 66,116 | +0.01(+0.13%) | |
Jan 28, 2022 | 7.590 | 7.740 | 6.912 | 7.510 | 92,880 | -0.25(-3.22%) |
Jan 27, 2022 | 6.430 | 7.930 | 6.430 | 7.760 | 341,242 | +1.33(+20.68%) |
Jan 26, 2022 | 6.870 | 6.900 | 6.360 | 6.430 | 31,811 | -0.39(-5.72%) |
Jan 25, 2022 | 6.550 | 6.880 | 6.240 | 6.820 | 38,104 | +0.08(+1.19%) |
Jan 24, 2022 | 6.460 | 6.890 | 6.090 | 6.740 | 80,652 | +0.00(+0.00%) |
Jan 21, 2022 | 6.920 | 7.080 | 6.280 | 6.740 | 76,328 | -0.05(-0.74%) |
Jan 20, 2022 | 6.600 | 7.050 | 6.600 | 6.790 | 60,078 | +0.14(+2.11%) |
Jan 19, 2022 | 6.750 | 7.080 | 6.555 | 6.650 | 52,554 | -0.09(-1.34%) |
Jan 18, 2022 | 7.380 | 7.380 | 6.620 | 6.740 | 75,318 | -0.57(-7.80%) |
Jan 14, 2022 | 7.310 | 0 | +0.19(+2.67%) | |||
Jan 13, 2022 | 7.580 | 7.690 | 7.120 | 7.120 | 23,580 | -0.53(-6.93%) |
Jan 12, 2022 | 7.700 | 7.941 | 7.510 | 7.650 | 26,089 | -0.10(-1.29%) |
Jan 11, 2022 | 7.460 | 8.030 | 7.460 | 7.750 | 38,092 | +0.19(+2.51%) |
Jan 10, 2022 | 7.100 | 7.560 | 6.750 | 7.560 | 123,674 | +0.33(+4.56%) |
Jan 07, 2022 | 7.370 | 7.558 | 6.900 | 7.230 | 62,743 | -0.24(-3.21%) |
Jan 06, 2022 | 7.190 | 7.530 | 6.790 | 7.470 | 75,339 | +0.22(+3.03%) |
Jan 05, 2022 | 7.770 | 7.930 | 7.200 | 7.250 | 94,740 | -0.60(-7.64%) |
Jan 04, 2022 | 7.830 | 8.080 | 7.040 | 7.850 | 78,901 | +0.01(+0.13%) |
Jan 03, 2022 | 7.030 | 7.840 | 6.830 | 7.840 | 108,353 | +0.85(+12.16%) |
Dec 31, 2021 | 6.870 | 7.190 | 6.750 | 6.990 | 145,374 | -0.01(-0.14%) |
Dec 30, 2021 | 7.250 | 7.340 | 6.820 | 7.000 | 103,054 | -0.01(-0.14%) |
Dec 29, 2021 | 7.000 | 7.150 | 6.750 | 7.010 | 79,995 | +0.03(+0.43%) |
Dec 28, 2021 | 7.030 | 7.120 | 6.780 | 6.980 | 96,726 | -0.02(-0.29%) |
Dec 27, 2021 | 7.600 | 7.710 | 6.780 | 7.000 | 144,864 | -0.48(-6.42%) |
Dec 23, 2021 | 7.400 | 7.630 | 7.070 | 7.480 | 72,983 | +0.00(+0.00%) |
Dec 22, 2021 | 7.250 | 7.560 | 7.000 | 7.480 | 60,596 | +0.31(+4.32%) |
Dec 21, 2021 | 7.150 | 7.590 | 7.020 | 7.170 | 131,752 | +0.08(+1.13%) |
Dec 20, 2021 | 7.580 | 7.580 | 7.000 | 7.090 | 122,041 | -0.73(-9.34%) |
Dec 17, 2021 | 7.650 | 8.110 | 7.160 | 7.820 | 87,425 | +0.14(+1.82%) |
Dec 16, 2021 | 8.150 | 8.250 | 7.539 | 7.680 | 76,326 | -0.49(-6.00%) |
Dec 15, 2021 | 8.000 | 8.290 | 7.350 | 8.170 | 115,460 | -0.03(-0.37%) |
Dec 14, 2021 | 8.380 | 8.400 | 7.780 | 8.200 | 106,716 | +0.19(+2.37%) |
Dec 13, 2021 | 8.250 | 8.450 | 7.600 | 8.010 | 99,393 | -0.19(-2.32%) |
Dec 10, 2021 | 8.880 | 8.880 | 7.900 | 8.200 | 103,915 | -0.44(-5.09%) |
Dec 09, 2021 | 9.350 | 9.380 | 8.500 | 8.640 | 65,018 | -0.60(-6.49%) |
Dec 08, 2021 | 9.150 | 9.420 | 8.800 | 9.240 | 60,530 | +0.06(+0.65%) |
Dec 07, 2021 | 9.740 | 9.850 | 8.500 | 9.180 | 97,751 | +0.32(+3.61%) |
Dec 06, 2021 | 9.270 | 9.500 | 8.560 | 8.860 | 92,169 | -0.46(-4.94%) |
Dec 03, 2021 | 10.20 | 10.20 | 9.165 | 9.320 | 45,165 | -0.88(-8.63%) |
Dec 02, 2021 | 9.750 | 10.33 | 9.080 | 10.20 | 68,542 | +0.36(+3.66%) |
Dec 01, 2021 | 10.45 | 10.61 | 9.810 | 9.840 | 41,002 | -0.40(-3.91%) |
Nov 30, 2021 | 10.74 | 10.84 | 9.800 | 10.24 | 103,402 | -0.62(-5.71%) |
Nov 29, 2021 | 11.20 | 11.42 | 10.75 | 10.86 | 49,031 | -0.23(-2.07%) |
Nov 26, 2021 | 11.41 | 11.41 | 10.70 | 11.09 | 24,615 | -0.21(-1.86%) |
Nov 24, 2021 | 11.83 | 11.99 | 11.08 | 11.30 | 29,555 | -0.45(-3.83%) |
Nov 23, 2021 | 12.46 | 12.46 | 11.55 | 11.75 | 37,742 | -0.17(-1.43%) |
Nov 22, 2021 | 11.25 | 12.41 | 10.77 | 11.92 | 62,299 | +0.97(+8.86%) |
Nov 19, 2021 | 11.85 | 12.04 | 10.57 | 10.95 | 89,870 | -1.07(-8.90%) |
Nov 18, 2021 | 12.68 | 12.37 | 11.97 | 12.02 | 88,275 | -0.64(-5.06%) |
Nov 17, 2021 | 13.22 | 13.22 | 12.62 | 12.66 | 41,445 | -0.74(-5.52%) |
Nov 16, 2021 | 14.20 | 14.20 | 12.82 | 13.40 | 101,111 | -0.02(-0.15%) |
Nov 15, 2021 | 13.12 | 13.88 | 13.00 | 13.42 | 68,069 | +0.40(+3.07%) |
Nov 12, 2021 | 13.35 | 13.35 | 12.72 | 13.02 | 40,289 | +0.02(+0.15%) |
Nov 11, 2021 | 13.22 | 13.41 | 12.75 | 13.00 | 32,417 | -0.02(-0.15%) |
Nov 10, 2021 | 13.32 | 13.02 | 20,928 | -0.32(-2.40%) | ||
Nov 09, 2021 | 12.85 | 13.62 | 12.77 | 13.34 | 41,882 | +0.39(+3.01%) |
Nov 08, 2021 | 13.35 | 13.42 | 12.90 | 12.95 | 58,208 | -0.45(-3.36%) |
Nov 05, 2021 | 13.66 | 13.91 | 13.20 | 13.40 | 29,127 | -0.24(-1.76%) |
Nov 04, 2021 | 13.98 | 14.40 | 13.55 | 13.64 | 44,531 | -0.22(-1.59%) |
Nov 03, 2021 | 14.20 | 14.50 | 13.85 | 13.86 | 44,191 | -0.38(-2.67%) |
Nov 02, 2021 | 14.22 | 15.28 | 13.75 | 14.24 | 91,469 | -0.11(-0.77%) |