Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.444 | 7.607 | 7.592 | 3,209,443 | +0.28(+3.78%) | |
Jan 28, 2022 | 7.128 | 7.315 | 7.088 | 7.315 | 5,379,844 | +0.33(+4.66%) |
Jan 27, 2022 | 7.157 | 7.157 | 6.980 | 6.990 | 3,370,396 | -0.23(-3.15%) |
Jan 26, 2022 | 7.355 | 7.414 | 7.133 | 7.217 | 4,904,710 | -0.09(-1.22%) |
Jan 25, 2022 | 7.424 | 7.483 | 7.286 | 7.305 | 4,828,913 | -0.22(-2.89%) |
Jan 24, 2022 | 7.454 | 7.528 | 7.266 | 7.523 | 5,294,959 | -0.24(-3.05%) |
Jan 21, 2022 | 7.848 | 7.918 | 7.750 | 7.760 | 5,296,846 | -0.21(-2.67%) |
Jan 20, 2022 | 8.131 | 8.180 | 7.943 | 7.973 | 4,077,452 | -0.15(-1.82%) |
Jan 19, 2022 | 8.170 | 8.200 | 8.081 | 8.121 | 5,361,244 | -0.14(-1.67%) |
Jan 18, 2022 | 8.308 | 8.328 | 8.239 | 8.259 | 4,552,350 | -0.20(-2.33%) |
Jan 14, 2022 | 8.456 | 0 | -0.05(-0.58%) | |||
Jan 13, 2022 | 8.544 | 8.751 | 8.471 | 8.505 | 5,598,970 | -0.07(-0.80%) |
Jan 12, 2022 | 8.673 | 8.801 | 8.436 | 8.574 | 8,270,081 | -0.80(-8.52%) |
Jan 11, 2022 | 9.254 | 9.387 | 9.220 | 9.372 | 2,232,109 | +0.14(+1.49%) |
Jan 10, 2022 | 9.175 | 9.254 | 9.126 | 9.234 | 2,039,196 | -0.24(-2.50%) |
Jan 07, 2022 | 9.491 | 9.525 | 9.412 | 9.471 | 2,321,510 | +0.06(+0.63%) |
Jan 06, 2022 | 9.372 | 9.520 | 9.351 | 9.412 | 2,299,512 | +0.04(+0.42%) |
Jan 05, 2022 | 9.569 | 9.619 | 9.372 | 9.372 | 1,774,045 | -0.26(-2.66%) |
Jan 04, 2022 | 9.658 | 9.658 | 9.589 | 9.629 | 1,965,641 | +0.02(+0.21%) |
Jan 03, 2022 | 9.658 | 9.707 | 9.569 | 9.609 | 1,263,245 | -0.01(-0.10%) |
Dec 31, 2021 | 9.589 | 9.643 | 9.589 | 9.619 | 609,664 | +0.00(+0.00%) |
Dec 30, 2021 | 9.658 | 9.712 | 9.619 | 9.619 | 967,824 | +0.08(+0.83%) |
Dec 29, 2021 | 9.481 | 9.540 | 9.461 | 9.540 | 595,203 | +0.05(+0.52%) |
Dec 28, 2021 | 9.520 | 9.530 | 9.461 | 9.491 | 715,951 | -0.01(-0.10%) |
Dec 27, 2021 | 9.372 | 9.500 | 9.372 | 9.500 | 794,892 | +0.19(+2.01%) |
Dec 23, 2021 | 9.313 | 9.347 | 9.284 | 9.313 | 1,210,397 | +0.04(+0.43%) |
Dec 22, 2021 | 9.106 | 9.284 | 9.106 | 9.274 | 1,766,124 | +0.11(+1.18%) |
Dec 21, 2021 | 9.077 | 9.175 | 9.037 | 9.165 | 1,548,025 | +0.29(+3.22%) |
Dec 20, 2021 | 8.781 | 8.889 | 8.717 | 8.880 | 1,831,811 | +0.00(+0.00%) |
Dec 17, 2021 | 8.801 | 8.939 | 8.781 | 8.880 | 2,730,397 | +0.20(+2.27%) |
Dec 16, 2021 | 8.643 | 8.880 | 8.633 | 8.682 | 2,757,981 | +0.14(+1.61%) |
Dec 15, 2021 | 8.426 | 8.554 | 8.379 | 8.544 | 1,199,301 | +0.05(+0.58%) |
Dec 14, 2021 | 8.436 | 8.535 | 8.426 | 8.495 | 1,966,397 | -0.03(-0.35%) |
Dec 13, 2021 | 8.535 | 8.609 | 8.525 | 8.525 | 1,161,719 | -0.02(-0.23%) |
Dec 10, 2021 | 8.525 | 8.599 | 8.525 | 8.544 | 1,632,184 | -0.04(-0.46%) |
Dec 09, 2021 | 8.633 | 8.653 | 8.574 | 8.584 | 1,091,976 | -0.05(-0.57%) |
Dec 08, 2021 | 8.604 | 8.702 | 8.584 | 8.633 | 1,382,485 | +0.04(+0.46%) |
Dec 07, 2021 | 8.406 | 8.633 | 8.406 | 8.594 | 3,431,309 | +0.27(+3.20%) |
Dec 06, 2021 | 8.308 | 8.357 | 8.219 | 8.328 | 1,097,727 | -0.14(-1.63%) |
Dec 03, 2021 | 8.574 | 8.594 | 8.402 | 8.466 | 1,464,669 | -0.16(-1.83%) |
Dec 02, 2021 | 8.456 | 8.643 | 8.416 | 8.623 | 2,890,235 | +0.32(+3.80%) |
Dec 01, 2021 | 8.525 | 8.525 | 8.288 | 8.308 | 2,611,764 | -0.11(-1.29%) |
Nov 30, 2021 | 8.485 | 8.584 | 8.397 | 8.416 | 4,020,548 | -0.02(-0.23%) |
Nov 29, 2021 | 8.357 | 8.461 | 8.347 | 8.436 | 1,798,888 | +0.18(+2.15%) |
Nov 26, 2021 | 8.367 | 8.416 | 8.219 | 8.259 | 1,954,405 | -0.34(-4.01%) |
Nov 24, 2021 | 8.505 | 8.604 | 8.426 | 8.604 | 1,188,743 | -0.02(-0.23%) |
Nov 23, 2021 | 8.604 | 8.697 | 8.564 | 8.623 | 1,369,740 | +0.03(+0.34%) |
Nov 22, 2021 | 8.791 | 8.791 | 8.554 | 8.594 | 1,789,029 | -0.27(-3.00%) |
Nov 19, 2021 | 8.840 | 8.899 | 8.820 | 8.860 | 844,017 | +0.03(+0.33%) |
Nov 18, 2021 | 8.830 | 8.850 | 8.781 | 8.830 | 889,485 | -0.13(-1.43%) |
Nov 17, 2021 | 8.978 | 8.998 | 8.944 | 8.958 | 741,406 | +0.00(+0.00%) |
Nov 16, 2021 | 8.929 | 9.008 | 8.929 | 8.958 | 488,007 | +0.04(+0.44%) |
Nov 15, 2021 | 8.978 | 9.008 | 8.919 | 8.919 | 853,028 | -0.10(-1.09%) |
Nov 12, 2021 | 8.939 | 9.057 | 8.919 | 9.018 | 1,284,584 | +0.21(+2.35%) |
Nov 11, 2021 | 8.742 | 8.840 | 8.732 | 8.811 | 1,696,158 | +0.03(+0.34%) |
Nov 10, 2021 | 8.880 | 8.781 | 2,868,669 | -0.17(-1.87%) | ||
Nov 09, 2021 | 9.057 | 9.057 | 8.929 | 8.949 | 1,355,530 | -0.12(-1.30%) |
Nov 08, 2021 | 8.988 | 9.077 | 8.958 | 9.067 | 2,098,147 | +0.23(+2.56%) |
Nov 05, 2021 | 8.870 | 8.919 | 8.835 | 8.840 | 1,180,058 | -0.01(-0.11%) |
Nov 04, 2021 | 8.889 | 8.939 | 8.830 | 8.850 | 1,863,967 | -0.05(-0.55%) |
Nov 03, 2021 | 8.899 | 8.914 | 8.830 | 8.899 | 1,061,114 | -0.02(-0.22%) |
Nov 02, 2021 | 8.830 | 8.924 | 8.820 | 8.919 | 1,344,637 | +0.08(+0.89%) |