Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.715 | 6.823 | 6.740 | 8,915,479 | -0.04(-0.61%) | |
Jan 28, 2022 | 6.707 | 6.919 | 6.495 | 6.781 | 10,107,983 | +0.07(+1.12%) |
Jan 27, 2022 | 6.964 | 6.998 | 6.565 | 6.707 | 6,685,848 | -0.16(-2.30%) |
Jan 26, 2022 | 7.164 | 7.185 | 6.661 | 6.865 | 13,039,575 | -0.27(-3.84%) |
Jan 25, 2022 | 8.568 | 8.626 | 7.130 | 7.139 | 20,916,850 | -1.50(-17.32%) |
Jan 24, 2022 | 8.468 | 8.693 | 8.302 | 8.635 | 5,907,614 | +0.04(+0.48%) |
Jan 21, 2022 | 8.743 | 8.830 | 8.568 | 8.593 | 3,393,765 | -0.18(-2.08%) |
Jan 20, 2022 | 8.867 | 9.059 | 8.726 | 8.776 | 2,984,404 | -0.21(-2.31%) |
Jan 19, 2022 | 9.108 | 9.133 | 8.905 | 8.984 | 4,700,642 | -0.04(-0.46%) |
Jan 18, 2022 | 9.266 | 9.324 | 8.971 | 9.025 | 6,160,585 | -0.23(-2.51%) |
Jan 14, 2022 | 9.258 | 0 | +0.34(+3.82%) | |||
Jan 13, 2022 | 8.842 | 9.050 | 8.834 | 8.917 | 2,171,630 | +0.07(+0.85%) |
Jan 12, 2022 | 8.801 | 8.917 | 8.768 | 8.842 | 2,913,935 | +0.05(+0.57%) |
Jan 11, 2022 | 8.776 | 8.842 | 8.552 | 8.793 | 2,677,695 | +0.09(+1.05%) |
Jan 10, 2022 | 8.635 | 8.710 | 8.468 | 8.701 | 5,128,841 | +0.10(+1.16%) |
Jan 07, 2022 | 8.643 | 8.668 | 8.527 | 8.601 | 3,937,856 | -0.02(-0.19%) |
Jan 06, 2022 | 8.618 | 8.768 | 8.485 | 8.618 | 6,789,833 | +0.20(+2.37%) |
Jan 05, 2022 | 8.668 | 8.689 | 8.394 | 8.419 | 4,750,452 | -0.11(-1.27%) |
Jan 04, 2022 | 8.643 | 8.701 | 8.527 | 8.527 | 3,644,069 | -0.07(-0.87%) |
Jan 03, 2022 | 8.585 | 8.668 | 8.502 | 8.601 | 3,234,700 | +0.01(+0.10%) |
Dec 31, 2021 | 8.390 | 8.606 | 8.344 | 8.593 | 2,799,307 | +0.21(+2.48%) |
Dec 30, 2021 | 8.435 | 8.527 | 8.381 | 8.385 | 2,190,487 | -0.03(-0.39%) |
Dec 29, 2021 | 8.468 | 8.560 | 8.352 | 8.419 | 1,841,201 | -0.05(-0.59%) |
Dec 28, 2021 | 8.618 | 8.718 | 8.444 | 8.468 | 1,259,985 | -0.16(-1.83%) |
Dec 27, 2021 | 8.460 | 8.626 | 8.319 | 8.626 | 2,013,848 | +0.17(+2.06%) |
Dec 23, 2021 | 8.410 | 8.502 | 8.398 | 8.452 | 1,738,993 | +0.09(+1.09%) |
Dec 22, 2021 | 8.402 | 8.444 | 8.149 | 8.360 | 3,506,435 | -0.02(-0.30%) |
Dec 21, 2021 | 8.344 | 8.518 | 8.323 | 8.385 | 3,007,941 | +0.14(+1.71%) |
Dec 20, 2021 | 8.136 | 8.269 | 7.941 | 8.244 | 4,480,199 | +0.00(+0.00%) |
Dec 17, 2021 | 8.203 | 8.410 | 8.136 | 8.244 | 10,809,224 | -0.02(-0.20%) |
Dec 16, 2021 | 8.360 | 8.485 | 8.186 | 8.261 | 5,431,788 | +0.27(+3.33%) |
Dec 15, 2021 | 7.878 | 8.040 | 7.795 | 7.995 | 7,862,497 | +0.08(+1.05%) |
Dec 14, 2021 | 7.787 | 8.061 | 7.737 | 7.912 | 9,675,909 | +0.08(+1.06%) |
Dec 13, 2021 | 8.053 | 8.157 | 7.704 | 7.829 | 5,122,440 | -0.35(-4.27%) |
Dec 10, 2021 | 8.311 | 8.311 | 7.995 | 8.178 | 8,088,224 | -0.02(-0.30%) |
Dec 09, 2021 | 8.352 | 8.385 | 8.194 | 8.203 | 4,976,555 | -0.25(-2.95%) |
Dec 08, 2021 | 8.327 | 8.452 | 8.319 | 8.452 | 3,343,023 | +0.20(+2.42%) |
Dec 07, 2021 | 8.269 | 8.402 | 8.236 | 8.252 | 4,506,980 | +0.08(+1.02%) |
Dec 06, 2021 | 8.144 | 8.286 | 7.945 | 8.169 | 3,642,701 | +0.20(+2.50%) |
Dec 03, 2021 | 8.144 | 8.153 | 7.953 | 7.970 | 4,318,654 | -0.09(-1.13%) |
Dec 02, 2021 | 7.845 | 8.074 | 7.787 | 8.061 | 2,881,393 | +0.27(+3.41%) |
Dec 01, 2021 | 8.277 | 8.302 | 7.795 | 7.795 | 4,264,063 | -0.20(-2.49%) |
Nov 30, 2021 | 8.211 | 8.261 | 7.930 | 7.995 | 4,524,171 | -0.35(-4.18%) |
Nov 29, 2021 | 8.809 | 8.809 | 8.311 | 8.344 | 3,161,317 | -0.21(-2.43%) |
Nov 26, 2021 | 8.477 | 8.626 | 8.352 | 8.552 | 3,167,041 | -0.35(-3.92%) |
Nov 24, 2021 | 8.618 | 8.901 | 8.568 | 8.901 | 3,272,849 | +0.22(+2.49%) |
Nov 23, 2021 | 8.585 | 8.693 | 8.493 | 8.685 | 3,852,254 | +0.22(+2.55%) |
Nov 22, 2021 | 8.468 | 8.618 | 8.398 | 8.468 | 2,126,077 | -0.02(-0.20%) |
Nov 19, 2021 | 8.527 | 8.618 | 8.439 | 8.485 | 3,442,949 | -0.23(-2.67%) |
Nov 18, 2021 | 8.793 | 8.747 | 8.676 | 8.718 | 3,063,823 | -0.04(-0.47%) |
Nov 17, 2021 | 8.560 | 8.768 | 8.535 | 8.759 | 2,555,796 | +0.08(+0.96%) |
Nov 16, 2021 | 8.664 | 8.697 | 8.518 | 8.676 | 3,241,791 | +0.02(+0.19%) |
Nov 15, 2021 | 8.651 | 8.726 | 8.581 | 8.660 | 2,991,743 | +0.04(+0.48%) |
Nov 12, 2021 | 8.452 | 8.660 | 8.402 | 8.618 | 3,403,888 | +0.12(+1.47%) |
Nov 11, 2021 | 8.385 | 8.552 | 8.327 | 8.493 | 5,213,360 | +0.15(+1.79%) |
Nov 10, 2021 | 8.693 | 8.344 | 2,896,459 | -0.37(-4.29%) | ||
Nov 09, 2021 | 8.643 | 8.863 | 8.601 | 8.718 | 4,623,745 | +0.05(+0.58%) |
Nov 08, 2021 | 8.410 | 8.676 | 8.385 | 8.668 | 3,710,098 | +0.34(+4.09%) |
Nov 05, 2021 | 8.460 | 8.502 | 8.319 | 8.327 | 5,022,778 | -0.01(-0.10%) |
Nov 04, 2021 | 8.718 | 8.809 | 8.336 | 8.336 | 4,740,907 | -0.31(-3.56%) |
Nov 03, 2021 | 8.643 | 8.739 | 8.518 | 8.643 | 4,101,395 | -0.09(-1.05%) |
Nov 02, 2021 | 8.311 | 8.917 | 8.283 | 8.734 | 5,355,067 | +0.13(+1.55%) |