Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.444 | 7.607 | 7.592 | 3,209,219 | +0.28(+3.78%) | |
Jan 28, 2022 | 7.128 | 7.316 | 7.089 | 7.316 | 5,379,468 | +0.33(+4.66%) |
Jan 27, 2022 | 7.158 | 7.158 | 6.980 | 6.990 | 3,370,160 | -0.23(-3.15%) |
Jan 26, 2022 | 7.355 | 7.415 | 7.133 | 7.217 | 4,904,367 | -0.09(-1.22%) |
Jan 25, 2022 | 7.424 | 7.484 | 7.286 | 7.306 | 4,828,575 | -0.22(-2.89%) |
Jan 24, 2022 | 7.454 | 7.528 | 7.267 | 7.523 | 5,294,589 | -0.24(-3.05%) |
Jan 21, 2022 | 7.849 | 7.918 | 7.750 | 7.760 | 5,296,476 | -0.21(-2.68%) |
Jan 20, 2022 | 8.132 | 8.181 | 7.944 | 7.974 | 4,076,844 | -0.15(-1.82%) |
Jan 19, 2022 | 8.171 | 8.201 | 8.082 | 8.122 | 5,360,445 | -0.14(-1.67%) |
Jan 18, 2022 | 8.309 | 8.329 | 8.240 | 8.260 | 4,551,671 | -0.20(-2.33%) |
Jan 14, 2022 | 8.457 | 0 | -0.05(-0.58%) | |||
Jan 13, 2022 | 8.546 | 8.753 | 8.472 | 8.506 | 5,598,136 | -0.07(-0.80%) |
Jan 12, 2022 | 8.674 | 8.802 | 8.437 | 8.575 | 8,268,848 | -0.80(-8.52%) |
Jan 11, 2022 | 9.255 | 9.388 | 9.221 | 9.374 | 2,231,776 | +0.14(+1.49%) |
Jan 10, 2022 | 9.177 | 9.255 | 9.127 | 9.236 | 2,038,892 | -0.24(-2.50%) |
Jan 07, 2022 | 9.492 | 9.526 | 9.413 | 9.472 | 2,321,164 | +0.06(+0.63%) |
Jan 06, 2022 | 9.374 | 9.522 | 9.352 | 9.413 | 2,299,169 | +0.04(+0.42%) |
Jan 05, 2022 | 9.571 | 9.620 | 9.374 | 9.374 | 1,773,780 | -0.26(-2.66%) |
Jan 04, 2022 | 9.660 | 9.660 | 9.591 | 9.630 | 1,965,348 | +0.02(+0.21%) |
Jan 03, 2022 | 9.660 | 9.709 | 9.571 | 9.610 | 1,263,057 | -0.01(-0.10%) |
Dec 31, 2021 | 9.591 | 9.645 | 9.591 | 9.620 | 609,573 | +0.00(+0.00%) |
Dec 30, 2021 | 9.660 | 9.714 | 9.620 | 9.620 | 967,680 | +0.08(+0.83%) |
Dec 29, 2021 | 9.482 | 9.541 | 9.462 | 9.541 | 595,115 | +0.05(+0.52%) |
Dec 28, 2021 | 9.522 | 9.531 | 9.462 | 9.492 | 715,844 | -0.01(-0.10%) |
Dec 27, 2021 | 9.374 | 9.502 | 9.374 | 9.502 | 794,774 | +0.19(+2.01%) |
Dec 23, 2021 | 9.315 | 9.348 | 9.285 | 9.315 | 1,210,216 | +0.04(+0.43%) |
Dec 22, 2021 | 9.108 | 9.285 | 9.108 | 9.275 | 1,765,861 | +0.11(+1.18%) |
Dec 21, 2021 | 9.078 | 9.177 | 9.039 | 9.167 | 1,547,794 | +0.29(+3.22%) |
Dec 20, 2021 | 8.782 | 8.891 | 8.718 | 8.881 | 1,831,538 | +0.00(+0.00%) |
Dec 17, 2021 | 8.802 | 8.940 | 8.782 | 8.881 | 2,729,990 | +0.20(+2.27%) |
Dec 16, 2021 | 8.644 | 8.881 | 8.634 | 8.684 | 2,757,570 | +0.14(+1.61%) |
Dec 15, 2021 | 8.427 | 8.556 | 8.381 | 8.546 | 1,199,122 | +0.05(+0.58%) |
Dec 14, 2021 | 8.437 | 8.536 | 8.427 | 8.496 | 1,966,104 | -0.03(-0.35%) |
Dec 13, 2021 | 8.536 | 8.610 | 8.526 | 8.526 | 1,161,546 | -0.02(-0.23%) |
Dec 10, 2021 | 8.526 | 8.600 | 8.526 | 8.546 | 1,631,940 | -0.04(-0.46%) |
Dec 09, 2021 | 8.634 | 8.654 | 8.575 | 8.585 | 1,091,813 | -0.05(-0.57%) |
Dec 08, 2021 | 8.605 | 8.703 | 8.585 | 8.634 | 1,382,279 | +0.04(+0.46%) |
Dec 07, 2021 | 8.408 | 8.634 | 8.408 | 8.595 | 3,430,798 | +0.27(+3.20%) |
Dec 06, 2021 | 8.309 | 8.358 | 8.220 | 8.329 | 1,097,564 | -0.14(-1.63%) |
Dec 03, 2021 | 8.575 | 8.595 | 8.403 | 8.467 | 1,464,451 | -0.16(-1.83%) |
Dec 02, 2021 | 8.457 | 8.644 | 8.418 | 8.625 | 2,889,804 | +0.32(+3.80%) |
Dec 01, 2021 | 8.526 | 8.526 | 8.289 | 8.309 | 2,611,374 | -0.11(-1.29%) |
Nov 30, 2021 | 8.487 | 8.585 | 8.398 | 8.418 | 4,019,948 | -0.02(-0.23%) |
Nov 29, 2021 | 8.358 | 8.462 | 8.349 | 8.437 | 1,798,619 | +0.18(+2.15%) |
Nov 26, 2021 | 8.368 | 8.418 | 8.220 | 8.260 | 1,954,113 | -0.34(-4.01%) |
Nov 24, 2021 | 8.506 | 8.605 | 8.427 | 8.605 | 1,188,566 | -0.02(-0.23%) |
Nov 23, 2021 | 8.605 | 8.698 | 8.565 | 8.625 | 1,369,536 | +0.03(+0.34%) |
Nov 22, 2021 | 8.792 | 8.792 | 8.556 | 8.595 | 1,788,762 | -0.27(-3.00%) |
Nov 19, 2021 | 8.841 | 8.901 | 8.822 | 8.861 | 843,892 | +0.03(+0.33%) |
Nov 18, 2021 | 8.832 | 8.851 | 8.782 | 8.832 | 889,352 | -0.13(-1.43%) |
Nov 17, 2021 | 8.979 | 8.999 | 8.945 | 8.960 | 741,295 | +0.00(+0.00%) |
Nov 16, 2021 | 8.930 | 9.009 | 8.930 | 8.960 | 487,934 | +0.04(+0.44%) |
Nov 15, 2021 | 8.979 | 9.009 | 8.920 | 8.920 | 852,901 | -0.10(-1.09%) |
Nov 12, 2021 | 8.940 | 9.058 | 8.920 | 9.019 | 1,284,393 | +0.21(+2.35%) |
Nov 11, 2021 | 8.743 | 8.841 | 8.733 | 8.812 | 1,695,905 | +0.03(+0.34%) |
Nov 10, 2021 | 8.881 | 8.782 | 2,868,241 | -0.17(-1.87%) | ||
Nov 09, 2021 | 9.058 | 9.058 | 8.930 | 8.950 | 1,355,327 | -0.12(-1.30%) |
Nov 08, 2021 | 8.989 | 9.078 | 8.960 | 9.068 | 2,097,834 | +0.23(+2.56%) |
Nov 05, 2021 | 8.871 | 8.920 | 8.836 | 8.841 | 1,179,882 | -0.01(-0.11%) |
Nov 04, 2021 | 8.891 | 8.940 | 8.832 | 8.851 | 1,863,689 | -0.05(-0.55%) |
Nov 03, 2021 | 8.901 | 8.915 | 8.832 | 8.901 | 1,060,956 | -0.02(-0.22%) |
Nov 02, 2021 | 8.832 | 8.925 | 8.822 | 8.920 | 1,344,436 | +0.08(+0.89%) |