Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.680 | 7.100 | 7.100 | 330,106 | +0.33(+4.87%) | |
Jan 28, 2022 | 6.830 | 6.850 | 6.470 | 6.770 | 505,491 | -0.08(-1.17%) |
Jan 27, 2022 | 7.310 | 7.480 | 6.770 | 6.850 | 816,616 | -0.40(-5.52%) |
Jan 26, 2022 | 7.420 | 7.530 | 7.190 | 7.250 | 571,015 | -0.04(-0.55%) |
Jan 25, 2022 | 7.350 | 7.410 | 7.060 | 7.290 | 365,825 | -0.18(-2.41%) |
Jan 24, 2022 | 7.060 | 7.485 | 6.900 | 7.470 | 724,729 | +0.20(+2.75%) |
Jan 21, 2022 | 7.250 | 7.530 | 7.130 | 7.270 | 713,561 | -0.07(-0.95%) |
Jan 20, 2022 | 7.650 | 7.850 | 7.315 | 7.340 | 715,048 | -0.27(-3.55%) |
Jan 19, 2022 | 7.810 | 7.900 | 7.595 | 7.610 | 536,446 | -0.21(-2.69%) |
Jan 18, 2022 | 7.840 | 7.920 | 7.730 | 7.820 | 663,691 | -0.17(-2.13%) |
Jan 14, 2022 | 7.990 | 0 | -0.25(-3.03%) | |||
Jan 13, 2022 | 8.840 | 8.880 | 8.220 | 8.240 | 527,976 | -0.50(-5.72%) |
Jan 12, 2022 | 8.750 | 8.850 | 8.530 | 8.740 | 385,529 | +0.08(+0.92%) |
Jan 11, 2022 | 8.290 | 8.675 | 8.170 | 8.660 | 484,588 | +0.26(+3.10%) |
Jan 10, 2022 | 8.590 | 8.590 | 8.250 | 8.400 | 434,616 | -0.25(-2.89%) |
Jan 07, 2022 | 8.520 | 8.690 | 8.420 | 8.650 | 394,507 | +0.11(+1.29%) |
Jan 06, 2022 | 8.830 | 8.860 | 8.430 | 8.540 | 522,353 | -0.32(-3.61%) |
Jan 05, 2022 | 9.150 | 9.290 | 8.725 | 8.860 | 403,044 | -0.34(-3.70%) |
Jan 04, 2022 | 9.260 | 9.390 | 9.130 | 9.200 | 325,278 | -0.01(-0.11%) |
Jan 03, 2022 | 9.110 | 9.480 | 9.110 | 9.210 | 412,054 | +0.19(+2.11%) |
Dec 31, 2021 | 9.030 | 9.165 | 8.920 | 9.020 | 311,182 | -0.04(-0.44%) |
Dec 30, 2021 | 8.590 | 9.260 | 8.590 | 9.060 | 767,409 | +0.41(+4.74%) |
Dec 29, 2021 | 8.970 | 9.015 | 8.620 | 8.650 | 385,741 | -0.35(-3.89%) |
Dec 28, 2021 | 9.140 | 9.225 | 8.955 | 9.000 | 326,024 | -0.17(-1.85%) |
Dec 27, 2021 | 9.340 | 9.500 | 9.120 | 9.170 | 376,824 | -0.08(-0.86%) |
Dec 23, 2021 | 8.920 | 9.300 | 8.885 | 9.250 | 510,639 | +0.38(+4.28%) |
Dec 22, 2021 | 8.750 | 8.891 | 8.550 | 8.870 | 548,633 | +0.15(+1.72%) |
Dec 21, 2021 | 8.430 | 8.740 | 8.340 | 8.720 | 548,973 | +0.39(+4.68%) |
Dec 20, 2021 | 8.420 | 8.490 | 8.110 | 8.330 | 778,071 | -0.29(-3.36%) |
Dec 17, 2021 | 8.420 | 8.760 | 8.180 | 8.620 | 882,022 | +0.10(+1.17%) |
Dec 16, 2021 | 8.840 | 8.940 | 8.320 | 8.520 | 695,067 | -0.06(-0.70%) |
Dec 15, 2021 | 8.220 | 8.590 | 7.990 | 8.580 | 581,156 | +0.30(+3.62%) |
Dec 14, 2021 | 8.450 | 8.620 | 8.250 | 8.280 | 463,714 | -0.25(-2.93%) |
Dec 13, 2021 | 8.620 | 8.710 | 8.470 | 8.530 | 379,970 | -0.24(-2.74%) |
Dec 10, 2021 | 9.010 | 9.010 | 8.670 | 8.770 | 330,520 | -0.06(-0.68%) |
Dec 09, 2021 | 9.110 | 9.150 | 8.800 | 8.830 | 330,240 | -0.35(-3.81%) |
Dec 08, 2021 | 8.830 | 9.260 | 8.740 | 9.180 | 454,638 | +0.38(+4.32%) |
Dec 07, 2021 | 8.860 | 9.060 | 8.730 | 8.800 | 452,006 | +0.16(+1.85%) |
Dec 06, 2021 | 8.520 | 8.800 | 8.150 | 8.640 | 414,072 | +0.24(+2.86%) |
Dec 03, 2021 | 8.750 | 8.750 | 8.290 | 8.400 | 584,639 | -0.34(-3.89%) |
Dec 02, 2021 | 8.560 | 8.840 | 8.350 | 8.740 | 557,776 | +0.23(+2.70%) |
Dec 01, 2021 | 9.310 | 9.340 | 8.510 | 8.510 | 562,102 | -0.59(-6.48%) |
Nov 30, 2021 | 9.130 | 9.320 | 8.820 | 9.100 | 836,264 | -0.20(-2.15%) |
Nov 29, 2021 | 9.410 | 9.522 | 9.230 | 9.300 | 666,295 | +0.10(+1.09%) |
Nov 26, 2021 | 9.250 | 9.276 | 8.860 | 9.200 | 618,694 | -0.54(-5.54%) |
Nov 24, 2021 | 9.640 | 9.830 | 9.520 | 9.740 | 373,827 | -0.02(-0.20%) |
Nov 23, 2021 | 9.590 | 9.770 | 9.440 | 9.760 | 666,999 | +0.10(+1.04%) |
Nov 22, 2021 | 9.820 | 10.00 | 9.641 | 9.660 | 582,525 | -0.09(-0.92%) |
Nov 19, 2021 | 9.670 | 9.920 | 9.630 | 9.750 | 524,594 | -0.11(-1.12%) |
Nov 18, 2021 | 10.14 | 9.880 | 9.800 | 9.860 | 972,107 | -0.22(-2.18%) |
Nov 17, 2021 | 9.950 | 10.37 | 9.870 | 10.08 | 1,295,660 | +0.26(+2.65%) |
Nov 16, 2021 | 9.940 | 9.960 | 9.650 | 9.820 | 665,139 | -0.18(-1.80%) |
Nov 15, 2021 | 9.870 | 10.17 | 9.520 | 10.00 | 1,378,587 | +0.17(+1.73%) |
Nov 12, 2021 | 9.230 | 10.08 | 9.230 | 9.830 | 3,312,200 | +0.63(+6.85%) |
Nov 11, 2021 | 8.250 | 9.530 | 8.060 | 9.200 | 3,841,006 | +1.80(+24.32%) |
Nov 10, 2021 | 7.570 | 7.400 | 569,251 | -0.18(-2.37%) | ||
Nov 09, 2021 | 7.700 | 7.720 | 7.410 | 7.580 | 574,856 | -0.08(-1.04%) |
Nov 08, 2021 | 7.570 | 7.830 | 7.570 | 7.660 | 685,940 | +0.16(+2.13%) |
Nov 05, 2021 | 7.350 | 7.530 | 7.306 | 7.500 | 632,603 | +0.25(+3.45%) |
Nov 04, 2021 | 7.350 | 7.395 | 7.115 | 7.250 | 403,041 | -0.03(-0.41%) |
Nov 03, 2021 | 7.250 | 7.319 | 7.120 | 7.280 | 531,882 | +0.07(+0.97%) |
Nov 02, 2021 | 7.140 | 7.225 | 6.865 | 7.210 | 548,364 | +0.08(+1.12%) |