Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.130 | 6.600 | 6.490 | 40,021 | +0.23(+3.67%) | |
Jan 28, 2022 | 6.140 | 6.430 | 5.956 | 6.260 | 36,605 | +0.07(+1.13%) |
Jan 27, 2022 | 6.480 | 6.542 | 6.160 | 6.190 | 44,905 | -0.31(-4.77%) |
Jan 26, 2022 | 7.110 | 7.110 | 6.316 | 6.500 | 49,972 | -0.45(-6.47%) |
Jan 25, 2022 | 6.940 | 6.970 | 6.735 | 6.950 | 25,231 | -0.04(-0.57%) |
Jan 24, 2022 | 6.210 | 7.090 | 6.180 | 6.990 | 65,302 | +0.68(+10.78%) |
Jan 21, 2022 | 6.590 | 6.770 | 6.255 | 6.310 | 75,674 | -0.40(-5.96%) |
Jan 20, 2022 | 6.860 | 6.940 | 6.700 | 6.710 | 25,280 | -0.11(-1.61%) |
Jan 19, 2022 | 6.810 | 6.900 | 6.655 | 6.820 | 56,494 | -0.17(-2.43%) |
Jan 18, 2022 | 6.890 | 7.300 | 6.890 | 6.990 | 78,506 | -0.12(-1.69%) |
Jan 14, 2022 | 7.110 | 0 | -0.22(-3.00%) | |||
Jan 13, 2022 | 7.470 | 7.650 | 7.270 | 7.330 | 92,931 | -0.16(-2.14%) |
Jan 12, 2022 | 7.530 | 7.800 | 7.330 | 7.490 | 37,855 | +0.10(+1.35%) |
Jan 11, 2022 | 7.350 | 7.560 | 7.140 | 7.390 | 131,800 | +0.09(+1.23%) |
Jan 10, 2022 | 7.220 | 7.350 | 7.050 | 7.300 | 202,493 | -0.20(-2.67%) |
Jan 07, 2022 | 7.140 | 7.570 | 7.020 | 7.500 | 32,456 | +0.40(+5.63%) |
Jan 06, 2022 | 6.890 | 7.160 | 6.870 | 7.100 | 39,681 | +0.16(+2.31%) |
Jan 05, 2022 | 7.210 | 7.329 | 6.870 | 6.940 | 35,624 | -0.31(-4.28%) |
Jan 04, 2022 | 7.560 | 7.600 | 7.210 | 7.250 | 35,781 | -0.29(-3.85%) |
Jan 03, 2022 | 7.240 | 7.560 | 7.200 | 7.540 | 33,797 | +0.27(+3.71%) |
Dec 31, 2021 | 7.260 | 7.450 | 6.980 | 7.270 | 76,770 | -0.09(-1.22%) |
Dec 30, 2021 | 7.210 | 7.550 | 7.170 | 7.360 | 81,360 | +0.08(+1.10%) |
Dec 29, 2021 | 7.480 | 7.480 | 7.150 | 7.280 | 18,583 | -0.25(-3.32%) |
Dec 28, 2021 | 7.350 | 7.640 | 7.350 | 7.530 | 40,245 | +0.08(+1.07%) |
Dec 27, 2021 | 7.990 | 7.990 | 7.298 | 7.450 | 50,837 | -0.45(-5.70%) |
Dec 23, 2021 | 7.910 | 8.010 | 7.360 | 7.900 | 32,202 | +0.19(+2.46%) |
Dec 22, 2021 | 7.520 | 7.740 | 7.445 | 7.710 | 42,746 | +0.25(+3.35%) |
Dec 21, 2021 | 7.060 | 7.580 | 6.900 | 7.460 | 43,612 | +0.40(+5.67%) |
Dec 20, 2021 | 7.130 | 7.145 | 6.705 | 7.060 | 60,153 | -0.23(-3.16%) |
Dec 17, 2021 | 7.330 | 7.700 | 7.120 | 7.290 | 198,262 | +0.23(+3.26%) |
Dec 16, 2021 | 7.210 | 7.590 | 6.920 | 7.060 | 114,690 | +0.06(+0.86%) |
Dec 15, 2021 | 7.130 | 7.405 | 6.890 | 7.000 | 734,660 | -0.20(-2.78%) |
Dec 14, 2021 | 7.480 | 7.700 | 7.040 | 7.200 | 118,403 | -0.35(-4.64%) |
Dec 13, 2021 | 7.530 | 7.630 | 7.200 | 7.550 | 88,015 | -0.02(-0.26%) |
Dec 10, 2021 | 7.710 | 7.760 | 7.470 | 7.570 | 36,302 | -0.12(-1.56%) |
Dec 09, 2021 | 7.750 | 8.150 | 7.540 | 7.690 | 42,728 | -0.01(-0.13%) |
Dec 08, 2021 | 7.870 | 7.870 | 7.680 | 7.700 | 36,717 | -0.18(-2.28%) |
Dec 07, 2021 | 7.810 | 8.470 | 7.740 | 7.880 | 47,329 | +0.18(+2.34%) |
Dec 06, 2021 | 7.600 | 8.070 | 7.575 | 7.700 | 44,757 | +0.17(+2.26%) |
Dec 03, 2021 | 7.680 | 7.690 | 7.330 | 7.530 | 56,770 | -0.21(-2.71%) |
Dec 02, 2021 | 6.950 | 7.790 | 6.950 | 7.740 | 83,422 | +0.74(+10.57%) |
Dec 01, 2021 | 7.750 | 7.850 | 6.870 | 7.000 | 126,308 | -0.60(-7.89%) |
Nov 30, 2021 | 7.770 | 7.910 | 7.560 | 7.600 | 161,641 | -0.33(-4.16%) |
Nov 29, 2021 | 8.440 | 9.084 | 7.800 | 7.930 | 52,488 | -0.48(-5.71%) |
Nov 26, 2021 | 8.250 | 8.570 | 8.020 | 8.410 | 22,244 | -0.17(-1.98%) |
Nov 24, 2021 | 8.740 | 8.740 | 8.465 | 8.580 | 62,475 | -0.25(-2.83%) |
Nov 23, 2021 | 8.950 | 9.310 | 8.670 | 8.830 | 96,095 | -0.25(-2.75%) |
Nov 22, 2021 | 9.880 | 9.880 | 9.050 | 9.080 | 528,051 | -0.23(-2.47%) |
Nov 19, 2021 | 10.22 | 10.22 | 9.310 | 9.310 | 112,607 | -1.04(-10.05%) |
Nov 18, 2021 | 11.13 | 10.44 | 10.19 | 10.35 | 318,023 | -0.94(-8.33%) |
Nov 17, 2021 | 8.750 | 11.36 | 7.849 | 11.29 | 2,038,600 | +2.28(+25.31%) |
Nov 16, 2021 | 10.50 | 10.50 | 8.325 | 9.010 | 333,365 | -2.33(-20.55%) |
Nov 15, 2021 | 11.19 | 11.34 | 10.97 | 11.34 | 28,971 | +0.15(+1.34%) |
Nov 12, 2021 | 11.78 | 11.78 | 11.14 | 11.19 | 19,075 | -0.51(-4.36%) |
Nov 11, 2021 | 11.78 | 11.78 | 11.58 | 11.70 | 18,437 | +0.19(+1.65%) |
Nov 10, 2021 | 11.30 | 11.62 | 11.51 | 14,203 | +0.21(+1.86%) | |
Nov 09, 2021 | 11.25 | 11.40 | 11.06 | 11.30 | 65,343 | -0.10(-0.88%) |
Nov 08, 2021 | 11.26 | 11.58 | 11.11 | 11.40 | 20,825 | +0.15(+1.33%) |
Nov 05, 2021 | 11.26 | 11.56 | 11.06 | 11.25 | 26,108 | +0.29(+2.65%) |
Nov 04, 2021 | 11.43 | 11.43 | 10.95 | 10.96 | 37,352 | -0.50(-4.36%) |
Nov 03, 2021 | 11.87 | 12.13 | 11.27 | 11.46 | 25,159 | -0.39(-3.29%) |
Nov 02, 2021 | 12.46 | 12.46 | 11.77 | 11.85 | 31,307 | -0.60(-4.82%) |