Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.040 | 7.290 | 7.040 | 7.210 | 4,665 | -0.08(-1.10%) |
Jan 28, 2022 | 7.500 | 7.500 | 7.070 | 7.290 | 5,354 | -0.35(-4.58%) |
Jan 27, 2022 | 7.050 | 7.640 | 7.050 | 7.640 | 3,614 | +0.45(+6.26%) |
Jan 26, 2022 | 7.360 | 7.590 | 7.190 | 7.190 | 12,431 | -0.03(-0.42%) |
Jan 25, 2022 | 7.280 | 7.720 | 6.860 | 7.220 | 24,794 | -0.06(-0.83%) |
Jan 24, 2022 | 7.480 | 7.540 | 7.270 | 7.280 | 6,226 | -0.27(-3.57%) |
Jan 21, 2022 | 7.920 | 7.950 | 7.500 | 7.550 | 4,961 | -0.43(-5.39%) |
Jan 20, 2022 | 7.760 | 7.980 | 7.723 | 7.980 | 1,943 | +0.05(+0.63%) |
Jan 19, 2022 | 7.300 | 7.930 | 7.300 | 7.930 | 2,706 | +0.12(+1.54%) |
Jan 18, 2022 | 7.540 | 7.990 | 7.540 | 7.810 | 7,130 | +0.23(+3.03%) |
Jan 14, 2022 | 7.580 | 0 | -0.47(-5.84%) | |||
Jan 13, 2022 | 8.062 | 8.062 | 7.590 | 8.050 | 4,881 | +0.06(+0.75%) |
Jan 12, 2022 | 7.850 | 8.370 | 7.830 | 7.990 | 18,824 | +0.16(+2.04%) |
Jan 11, 2022 | 7.280 | 7.830 | 7.250 | 7.830 | 14,714 | +0.53(+7.26%) |
Jan 10, 2022 | 7.410 | 7.720 | 7.280 | 7.300 | 1,879 | -0.42(-5.38%) |
Jan 07, 2022 | 7.520 | 7.715 | 7.520 | 7.715 | 860 | -0.24(-2.96%) |
Jan 06, 2022 | 7.745 | 7.990 | 7.745 | 7.950 | 4,309 | +0.44(+5.86%) |
Jan 05, 2022 | 7.510 | 7.520 | 7.510 | 7.510 | 767 | -0.45(-5.63%) |
Jan 04, 2022 | 7.800 | 7.958 | 7.350 | 7.958 | 2,999 | +0.16(+2.03%) |
Jan 03, 2022 | 7.380 | 7.810 | 7.210 | 7.800 | 3,769 | -0.13(-1.64%) |
Dec 31, 2021 | 7.500 | 8.200 | 7.500 | 7.930 | 4,538 | +0.38(+5.03%) |
Dec 30, 2021 | 7.800 | 8.070 | 7.387 | 7.550 | 6,991 | -0.35(-4.43%) |
Dec 29, 2021 | 7.800 | 7.900 | 7.590 | 7.900 | 5,191 | +0.11(+1.41%) |
Dec 28, 2021 | 7.500 | 7.790 | 7.495 | 7.790 | 4,622 | +0.11(+1.43%) |
Dec 27, 2021 | 7.170 | 7.710 | 7.170 | 7.680 | 8,536 | +0.52(+7.26%) |
Dec 23, 2021 | 7.700 | 7.700 | 7.160 | 7.160 | 14,550 | -0.49(-6.41%) |
Dec 22, 2021 | 7.900 | 7.900 | 7.650 | 7.650 | 4,541 | -0.30(-3.77%) |
Dec 21, 2021 | 7.900 | 7.950 | 7.900 | 7.950 | 640 | -0.12(-1.49%) |
Dec 20, 2021 | 8.000 | 8.210 | 7.810 | 8.070 | 4,917 | +0.04(+0.50%) |
Dec 17, 2021 | 7.700 | 8.045 | 7.600 | 8.030 | 15,563 | +0.43(+5.66%) |
Dec 16, 2021 | 7.800 | 7.800 | 7.520 | 7.600 | 7,927 | -0.19(-2.44%) |
Dec 15, 2021 | 7.800 | 7.800 | 7.700 | 7.790 | 4,868 | -0.09(-1.14%) |
Dec 14, 2021 | 7.700 | 8.040 | 7.700 | 7.880 | 2,406 | +0.48(+6.49%) |
Dec 13, 2021 | 7.390 | 8.068 | 7.390 | 7.400 | 5,443 | -0.55(-6.93%) |
Dec 10, 2021 | 7.510 | 7.951 | 7.510 | 7.951 | 3,770 | -0.01(-0.11%) |
Dec 09, 2021 | 7.850 | 7.960 | 7.400 | 7.960 | 7,153 | -0.14(-1.73%) |
Dec 08, 2021 | 7.410 | 8.100 | 7.410 | 8.100 | 13,337 | +0.10(+1.25%) |
Dec 07, 2021 | 7.950 | 8.100 | 7.950 | 8.000 | 5,142 | +0.07(+0.88%) |
Dec 06, 2021 | 8.130 | 8.141 | 7.500 | 7.930 | 15,684 | -0.36(-4.34%) |
Dec 03, 2021 | 8.680 | 8.680 | 7.990 | 8.290 | 17,192 | -0.21(-2.47%) |
Dec 02, 2021 | 7.840 | 8.500 | 7.800 | 8.500 | 20,884 | +0.66(+8.42%) |
Dec 01, 2021 | 7.960 | 8.183 | 7.700 | 7.840 | 3,593 | -0.22(-2.73%) |
Nov 30, 2021 | 8.230 | 8.230 | 8.160 | 8.060 | 8,880 | -0.39(-4.62%) |
Nov 29, 2021 | 8.450 | 8.780 | 8.450 | 8.450 | 3,694 | +0.03(+0.36%) |
Nov 26, 2021 | 8.670 | 8.787 | 8.416 | 8.420 | 4,813 | -0.59(-6.50%) |
Nov 24, 2021 | 9.040 | 9.040 | 8.363 | 9.005 | 6,772 | +0.40(+4.59%) |
Nov 23, 2021 | 8.530 | 9.140 | 8.310 | 8.610 | 15,099 | +0.26(+3.11%) |
Nov 22, 2021 | 8.900 | 9.010 | 8.050 | 8.350 | 20,275 | -0.55(-6.23%) |
Nov 19, 2021 | 9.080 | 9.180 | 8.400 | 8.905 | 12,454 | -0.25(-2.68%) |
Nov 18, 2021 | 9.310 | 9.215 | 9.150 | 9.150 | 3,932 | -0.16(-1.72%) |
Nov 17, 2021 | 9.500 | 9.502 | 9.310 | 9.310 | 4,392 | -0.17(-1.79%) |
Nov 16, 2021 | 9.550 | 9.730 | 9.480 | 9.480 | 2,792 | +0.01(+0.11%) |
Nov 15, 2021 | 9.630 | 9.770 | 9.470 | 9.470 | 4,217 | -0.18(-1.87%) |
Nov 12, 2021 | 9.670 | 9.990 | 9.540 | 9.650 | 1,530 | +0.17(+1.79%) |
Nov 11, 2021 | 9.560 | 9.640 | 9.460 | 9.480 | 3,441 | -0.24(-2.47%) |
Nov 09, 2021 | 9.750 | 9.850 | 9.430 | 9.720 | 7,354 | +0.12(+1.25%) |
Nov 08, 2021 | 9.530 | 9.865 | 9.510 | 9.600 | 3,270 | +0.00(+0.00%) |
Nov 05, 2021 | 9.450 | 9.730 | 9.420 | 9.600 | 5,607 | +0.15(+1.59%) |
Nov 04, 2021 | 9.440 | 9.705 | 9.420 | 9.450 | 6,012 | -0.07(-0.74%) |
Nov 03, 2021 | 9.500 | 9.790 | 9.450 | 9.520 | 3,971 | +0.02(+0.21%) |
Nov 02, 2021 | 9.600 | 9.880 | 9.480 | 9.500 | 3,313 | +0.10(+1.06%) |