Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.910 | 7.230 | 7.230 | 232,270 | +0.36(+5.24%) | |
Jan 28, 2022 | 6.540 | 6.870 | 6.470 | 6.870 | 115,515 | +0.33(+5.05%) |
Jan 27, 2022 | 6.870 | 7.100 | 6.510 | 6.540 | 175,061 | -0.33(-4.80%) |
Jan 26, 2022 | 6.930 | 7.159 | 6.800 | 6.870 | 184,575 | +0.10(+1.48%) |
Jan 25, 2022 | 6.880 | 6.950 | 6.510 | 6.770 | 185,398 | -0.25(-3.56%) |
Jan 24, 2022 | 6.940 | 7.050 | 6.440 | 7.020 | 426,406 | -0.11(-1.54%) |
Jan 21, 2022 | 7.390 | 7.510 | 7.100 | 7.130 | 203,952 | -0.37(-4.93%) |
Jan 20, 2022 | 7.450 | 7.880 | 7.430 | 7.500 | 259,626 | +0.10(+1.35%) |
Jan 19, 2022 | 7.620 | 7.641 | 7.314 | 7.400 | 159,073 | -0.22(-2.89%) |
Jan 18, 2022 | 7.730 | 7.740 | 7.460 | 7.620 | 210,527 | -0.11(-1.42%) |
Jan 14, 2022 | 7.730 | 0 | -0.47(-5.73%) | |||
Jan 13, 2022 | 8.490 | 8.590 | 8.140 | 8.200 | 346,700 | -0.27(-3.19%) |
Jan 12, 2022 | 8.450 | 8.660 | 8.180 | 8.470 | 364,649 | +0.11(+1.32%) |
Jan 11, 2022 | 8.350 | 8.500 | 8.200 | 8.360 | 312,383 | +0.02(+0.24%) |
Jan 10, 2022 | 8.000 | 8.380 | 7.765 | 8.340 | 298,106 | +0.28(+3.47%) |
Jan 07, 2022 | 7.840 | 8.170 | 7.780 | 8.060 | 386,047 | +0.17(+2.15%) |
Jan 06, 2022 | 7.880 | 8.020 | 7.640 | 7.890 | 217,546 | -0.06(-0.75%) |
Jan 05, 2022 | 8.320 | 8.510 | 7.890 | 7.950 | 406,691 | -0.36(-4.33%) |
Jan 04, 2022 | 8.210 | 8.400 | 8.040 | 8.310 | 475,737 | +0.10(+1.22%) |
Jan 03, 2022 | 7.940 | 8.360 | 7.900 | 8.210 | 377,679 | +0.38(+4.85%) |
Dec 31, 2021 | 7.620 | 7.840 | 7.580 | 7.830 | 122,252 | +0.19(+2.49%) |
Dec 30, 2021 | 7.590 | 7.701 | 7.538 | 7.640 | 105,623 | +0.06(+0.79%) |
Dec 29, 2021 | 7.610 | 7.740 | 7.450 | 7.580 | 114,976 | -0.08(-1.04%) |
Dec 28, 2021 | 7.710 | 7.840 | 7.590 | 7.660 | 206,035 | -0.11(-1.42%) |
Dec 27, 2021 | 7.650 | 7.800 | 7.530 | 7.770 | 334,973 | +0.20(+2.64%) |
Dec 23, 2021 | 7.210 | 7.800 | 7.200 | 7.570 | 302,134 | +0.46(+6.47%) |
Dec 22, 2021 | 7.050 | 7.140 | 6.960 | 7.110 | 98,941 | +0.11(+1.57%) |
Dec 21, 2021 | 6.830 | 7.050 | 6.740 | 7.000 | 117,465 | +0.26(+3.86%) |
Dec 20, 2021 | 6.560 | 6.790 | 6.550 | 6.740 | 127,801 | +0.01(+0.15%) |
Dec 17, 2021 | 6.680 | 6.830 | 6.550 | 6.730 | 89,801 | +0.06(+0.90%) |
Dec 16, 2021 | 7.000 | 7.070 | 6.585 | 6.670 | 237,407 | -0.25(-3.61%) |
Dec 15, 2021 | 6.620 | 6.970 | 6.350 | 6.920 | 290,194 | +0.27(+4.06%) |
Dec 14, 2021 | 6.650 | 6.700 | 6.460 | 6.650 | 208,112 | -0.05(-0.75%) |
Dec 13, 2021 | 7.020 | 7.110 | 6.630 | 6.700 | 260,689 | -0.35(-4.96%) |
Dec 10, 2021 | 7.060 | 7.150 | 6.960 | 7.050 | 262,052 | +0.04(+0.57%) |
Dec 09, 2021 | 7.150 | 7.340 | 7.010 | 7.010 | 161,431 | -0.22(-3.04%) |
Dec 08, 2021 | 7.290 | 7.440 | 7.160 | 7.230 | 289,003 | +0.18(+2.55%) |
Dec 07, 2021 | 6.930 | 7.150 | 6.780 | 7.050 | 170,499 | +0.24(+3.52%) |
Dec 06, 2021 | 6.770 | 6.930 | 6.620 | 6.810 | 140,838 | +0.10(+1.49%) |
Dec 03, 2021 | 7.000 | 7.030 | 6.610 | 6.710 | 290,653 | -0.31(-4.42%) |
Dec 02, 2021 | 6.930 | 7.080 | 6.790 | 7.020 | 251,641 | +0.07(+1.01%) |
Dec 01, 2021 | 7.300 | 7.480 | 6.960 | 6.950 | 316,341 | -0.22(-3.07%) |
Nov 30, 2021 | 6.930 | 7.280 | 6.900 | 7.170 | 294,059 | +0.14(+1.99%) |
Nov 29, 2021 | 7.300 | 7.300 | 6.910 | 7.030 | 489,678 | -0.23(-3.17%) |
Nov 26, 2021 | 7.070 | 7.340 | 7.070 | 7.260 | 220,989 | +0.00(+0.00%) |
Nov 24, 2021 | 7.410 | 7.430 | 7.070 | 7.260 | 577,145 | -0.12(-1.63%) |
Nov 23, 2021 | 7.795 | 8.050 | 7.256 | 7.380 | 474,404 | -0.30(-3.91%) |
Nov 22, 2021 | 7.750 | 7.910 | 7.500 | 7.680 | 485,676 | -0.01(-0.13%) |
Nov 19, 2021 | 7.750 | 8.000 | 7.550 | 7.690 | 579,874 | -0.19(-2.41%) |
Nov 18, 2021 | 7.670 | 8.000 | 7.840 | 7.880 | 1,873,801 | -1.11(-12.35%) |
Nov 17, 2021 | 8.840 | 9.200 | 8.840 | 8.990 | 495,833 | +0.24(+2.74%) |
Nov 16, 2021 | 8.800 | 8.870 | 8.650 | 8.750 | 147,765 | -0.05(-0.57%) |
Nov 15, 2021 | 9.100 | 9.250 | 8.690 | 8.800 | 259,925 | -0.25(-2.76%) |
Nov 12, 2021 | 8.500 | 9.430 | 8.500 | 9.050 | 464,955 | +0.76(+9.17%) |
Nov 11, 2021 | 9.770 | 9.770 | 7.850 | 8.290 | 955,267 | -1.48(-15.15%) |
Nov 10, 2021 | 9.830 | 9.770 | 221,922 | -0.14(-1.41%) | ||
Nov 09, 2021 | 10.11 | 10.20 | 9.740 | 9.910 | 208,192 | -0.06(-0.60%) |
Nov 08, 2021 | 9.960 | 10.25 | 9.691 | 9.970 | 356,728 | +0.17(+1.73%) |
Nov 05, 2021 | 9.490 | 9.900 | 9.380 | 9.800 | 316,166 | +0.30(+3.16%) |
Nov 04, 2021 | 9.560 | 9.560 | 9.320 | 9.500 | 203,965 | +0.08(+0.85%) |
Nov 03, 2021 | 9.330 | 9.590 | 9.200 | 9.420 | 192,876 | +0.00(+0.00%) |
Nov 02, 2021 | 9.720 | 9.890 | 9.100 | 9.420 | 318,475 | -0.23(-2.38%) |