Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.920 | 7.100 | 369,926 | +0.23(+3.35%) | ||
Jan 28, 2022 | 6.560 | 6.880 | 6.484 | 6.870 | 458,971 | +0.31(+4.73%) |
Jan 27, 2022 | 6.990 | 7.080 | 6.545 | 6.560 | 420,680 | -0.37(-5.34%) |
Jan 26, 2022 | 7.360 | 7.400 | 6.900 | 6.930 | 570,067 | -0.28(-3.88%) |
Jan 25, 2022 | 7.160 | 7.360 | 6.810 | 7.210 | 685,307 | -0.09(-1.23%) |
Jan 24, 2022 | 7.220 | 7.328 | 6.500 | 7.300 | 941,176 | -0.19(-2.54%) |
Jan 21, 2022 | 8.090 | 8.220 | 7.360 | 7.490 | 1,031,827 | -0.77(-9.32%) |
Jan 20, 2022 | 8.400 | 8.630 | 8.260 | 8.260 | 327,967 | -0.14(-1.67%) |
Jan 19, 2022 | 8.490 | 8.780 | 8.400 | 8.400 | 353,350 | -0.08(-0.94%) |
Jan 18, 2022 | 8.710 | 8.940 | 8.440 | 8.480 | 542,204 | -0.38(-4.29%) |
Jan 14, 2022 | 8.860 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 9.530 | 9.800 | 8.800 | 8.870 | 1,289,233 | -0.62(-6.53%) |
Jan 12, 2022 | 9.310 | 9.590 | 9.270 | 9.490 | 354,360 | +0.22(+2.37%) |
Jan 11, 2022 | 9.400 | 9.410 | 9.100 | 9.270 | 421,187 | -0.06(-0.64%) |
Jan 10, 2022 | 9.240 | 9.380 | 9.020 | 9.330 | 665,236 | +0.05(+0.54%) |
Jan 07, 2022 | 9.260 | 9.400 | 9.060 | 9.280 | 541,094 | +0.06(+0.65%) |
Jan 06, 2022 | 9.340 | 9.430 | 8.826 | 9.220 | 805,160 | -0.20(-2.12%) |
Jan 05, 2022 | 9.710 | 9.980 | 9.260 | 9.420 | 1,147,511 | -0.19(-1.98%) |
Jan 04, 2022 | 9.250 | 10.11 | 9.050 | 9.610 | 2,707,887 | +0.30(+3.22%) |
Jan 03, 2022 | 8.900 | 9.340 | 8.770 | 9.310 | 648,373 | +0.38(+4.26%) |
Dec 31, 2021 | 9.289 | 9.289 | 8.881 | 8.930 | 602,036 | -0.15(-1.65%) |
Dec 30, 2021 | 9.060 | 9.350 | 9.000 | 9.080 | 749,262 | +0.02(+0.22%) |
Dec 29, 2021 | 9.370 | 9.570 | 9.020 | 9.060 | 684,386 | -0.24(-2.58%) |
Dec 28, 2021 | 10.40 | 10.78 | 9.195 | 9.300 | 1,721,972 | -1.07(-10.32%) |
Dec 27, 2021 | 9.500 | 10.90 | 9.420 | 10.37 | 5,171,608 | +0.96(+10.20%) |
Dec 23, 2021 | 9.520 | 9.590 | 9.000 | 9.410 | 550,882 | -0.20(-2.08%) |
Dec 22, 2021 | 9.160 | 10.02 | 9.070 | 9.610 | 1,713,790 | +0.57(+6.31%) |
Dec 21, 2021 | 8.670 | 9.290 | 8.540 | 9.040 | 745,176 | +0.44(+5.12%) |
Dec 20, 2021 | 8.930 | 8.940 | 8.550 | 8.600 | 452,226 | -0.06(-0.69%) |
Dec 17, 2021 | 8.250 | 8.800 | 8.132 | 8.660 | 588,877 | +0.43(+5.22%) |
Dec 16, 2021 | 8.270 | 8.370 | 8.010 | 8.230 | 519,466 | -0.09(-1.08%) |
Dec 15, 2021 | 8.050 | 8.389 | 7.900 | 8.320 | 374,193 | +0.21(+2.53%) |
Dec 14, 2021 | 8.200 | 8.290 | 8.030 | 8.115 | 220,339 | -0.21(-2.46%) |
Dec 13, 2021 | 8.490 | 8.510 | 8.200 | 8.320 | 259,370 | -0.12(-1.42%) |
Dec 10, 2021 | 8.530 | 8.750 | 8.400 | 8.440 | 202,086 | -0.17(-1.97%) |
Dec 09, 2021 | 8.910 | 9.020 | 8.610 | 8.610 | 185,843 | -0.34(-3.80%) |
Dec 08, 2021 | 8.550 | 8.950 | 8.470 | 8.950 | 251,186 | +0.39(+4.56%) |
Dec 07, 2021 | 8.420 | 8.770 | 8.420 | 8.560 | 379,667 | +0.23(+2.76%) |
Dec 06, 2021 | 8.240 | 8.470 | 8.070 | 8.330 | 321,743 | -0.02(-0.24%) |
Dec 03, 2021 | 8.450 | 8.665 | 8.300 | 8.350 | 505,812 | -0.08(-0.95%) |
Dec 02, 2021 | 9.150 | 9.150 | 8.410 | 8.430 | 699,554 | -0.74(-8.07%) |
Dec 01, 2021 | 9.670 | 9.730 | 9.130 | 9.170 | 609,439 | -0.47(-4.88%) |
Nov 30, 2021 | 9.430 | 9.820 | 9.290 | 9.640 | 765,548 | +0.34(+3.66%) |
Nov 29, 2021 | 10.11 | 10.20 | 9.110 | 9.300 | 1,037,278 | -0.26(-2.72%) |
Nov 26, 2021 | 8.950 | 9.900 | 8.940 | 9.560 | 1,365,815 | +1.08(+12.74%) |
Nov 24, 2021 | 8.340 | 8.500 | 8.120 | 8.480 | 402,914 | +0.04(+0.47%) |
Nov 23, 2021 | 8.670 | 8.750 | 8.310 | 8.440 | 374,755 | -0.23(-2.65%) |
Nov 22, 2021 | 8.940 | 9.060 | 8.420 | 8.670 | 636,691 | -0.28(-3.13%) |
Nov 19, 2021 | 9.140 | 9.400 | 8.950 | 8.950 | 438,052 | -0.14(-1.54%) |
Nov 18, 2021 | 9.570 | 9.120 | 8.940 | 9.090 | 635,272 | -0.50(-5.21%) |
Nov 17, 2021 | 9.770 | 9.980 | 9.580 | 9.590 | 436,256 | -0.18(-1.84%) |
Nov 16, 2021 | 9.660 | 9.860 | 9.380 | 9.770 | 572,259 | +0.09(+0.93%) |
Nov 15, 2021 | 9.600 | 9.880 | 9.350 | 9.680 | 826,490 | +0.37(+3.97%) |
Nov 12, 2021 | 9.100 | 9.620 | 8.670 | 9.310 | 1,724,242 | +0.66(+7.63%) |
Nov 11, 2021 | 8.640 | 8.720 | 8.380 | 8.650 | 1,360,987 | +0.01(+0.12%) |
Nov 10, 2021 | 8.580 | 8.640 | 588,471 | +0.04(+0.47%) | ||
Nov 09, 2021 | 8.470 | 8.630 | 8.305 | 8.600 | 258,122 | +0.13(+1.53%) |
Nov 08, 2021 | 8.230 | 8.590 | 8.220 | 8.470 | 383,874 | +0.24(+2.92%) |
Nov 05, 2021 | 8.450 | 8.530 | 8.180 | 8.230 | 467,853 | -0.29(-3.40%) |
Nov 04, 2021 | 8.600 | 8.920 | 8.455 | 8.520 | 581,767 | -0.05(-0.58%) |
Nov 03, 2021 | 8.490 | 8.649 | 8.460 | 8.570 | 323,690 | +0.07(+0.82%) |
Nov 02, 2021 | 8.490 | 8.500 | 8.300 | 8.500 | 182,266 | +0.04(+0.47%) |