Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.170 | 8.820 | 8.100 | 8.220 | 3,906,532 | -0.01(-0.12%) |
Jan 28, 2022 | 7.810 | 8.220 | 7.780 | 8.230 | 616,183 | +0.35(+4.44%) |
Jan 27, 2022 | 8.150 | 8.350 | 7.740 | 7.880 | 685,430 | -0.20(-2.48%) |
Jan 26, 2022 | 8.180 | 8.445 | 8.040 | 8.080 | 710,523 | -0.05(-0.62%) |
Jan 25, 2022 | 7.880 | 8.380 | 7.800 | 8.130 | 1,157,005 | +0.17(+2.14%) |
Jan 24, 2022 | 7.270 | 7.970 | 7.060 | 7.960 | 887,793 | +0.59(+8.01%) |
Jan 21, 2022 | 7.510 | 7.631 | 7.360 | 7.370 | 224,838 | -0.17(-2.25%) |
Jan 20, 2022 | 7.490 | 7.810 | 7.470 | 7.540 | 245,641 | +0.07(+0.94%) |
Jan 19, 2022 | 7.710 | 7.710 | 7.450 | 7.470 | 175,615 | -0.16(-2.10%) |
Jan 18, 2022 | 7.760 | 8.010 | 7.620 | 7.630 | 252,855 | -0.17(-2.18%) |
Jan 14, 2022 | 7.800 | 0 | +0.08(+1.04%) | |||
Jan 13, 2022 | 7.900 | 8.040 | 7.680 | 7.720 | 254,858 | -0.15(-1.91%) |
Jan 12, 2022 | 8.070 | 8.150 | 7.860 | 7.870 | 241,878 | -0.13(-1.62%) |
Jan 11, 2022 | 7.820 | 8.020 | 7.790 | 8.000 | 237,830 | +0.17(+2.17%) |
Jan 10, 2022 | 7.720 | 7.830 | 7.660 | 7.830 | 181,411 | +0.01(+0.13%) |
Jan 07, 2022 | 7.960 | 8.060 | 7.760 | 7.820 | 298,717 | -0.13(-1.64%) |
Jan 06, 2022 | 8.100 | 8.119 | 7.935 | 7.950 | 469,996 | -0.15(-1.85%) |
Jan 05, 2022 | 8.360 | 8.470 | 8.080 | 8.100 | 371,577 | -0.30(-3.57%) |
Jan 04, 2022 | 8.410 | 8.420 | 8.190 | 8.400 | 329,491 | -0.01(-0.12%) |
Jan 03, 2022 | 8.050 | 8.440 | 8.040 | 8.410 | 326,241 | +0.41(+5.13%) |
Dec 31, 2021 | 7.770 | 8.010 | 7.770 | 8.000 | 429,437 | +0.16(+2.04%) |
Dec 30, 2021 | 7.820 | 7.910 | 7.760 | 7.840 | 253,085 | +0.04(+0.51%) |
Dec 29, 2021 | 7.930 | 7.980 | 7.740 | 7.800 | 226,797 | -0.15(-1.89%) |
Dec 28, 2021 | 8.000 | 8.050 | 7.780 | 7.950 | 351,507 | -0.10(-1.24%) |
Dec 27, 2021 | 8.060 | 8.160 | 7.890 | 8.050 | 349,136 | +0.01(+0.12%) |
Dec 23, 2021 | 7.770 | 8.040 | 7.700 | 8.040 | 238,590 | +0.35(+4.55%) |
Dec 22, 2021 | 7.430 | 7.710 | 7.350 | 7.690 | 223,029 | +0.22(+2.95%) |
Dec 21, 2021 | 7.350 | 7.540 | 7.230 | 7.470 | 376,622 | +0.20(+2.75%) |
Dec 20, 2021 | 7.310 | 7.310 | 6.890 | 7.270 | 579,983 | -0.15(-2.02%) |
Dec 17, 2021 | 7.200 | 7.500 | 7.030 | 7.420 | 583,081 | +0.11(+1.50%) |
Dec 16, 2021 | 7.630 | 7.690 | 7.290 | 7.310 | 421,867 | -0.13(-1.75%) |
Dec 15, 2021 | 7.400 | 7.490 | 7.030 | 7.440 | 459,442 | +0.05(+0.68%) |
Dec 14, 2021 | 7.600 | 7.650 | 7.310 | 7.390 | 293,603 | -0.24(-3.15%) |
Dec 13, 2021 | 7.850 | 7.850 | 7.495 | 7.630 | 500,695 | -0.31(-3.90%) |
Dec 10, 2021 | 8.150 | 8.200 | 7.910 | 7.940 | 290,205 | -0.17(-2.10%) |
Dec 09, 2021 | 8.260 | 8.390 | 8.100 | 8.110 | 262,154 | -0.29(-3.45%) |
Dec 08, 2021 | 8.240 | 8.510 | 8.190 | 8.400 | 711,814 | +0.30(+3.70%) |
Dec 07, 2021 | 7.890 | 8.170 | 7.890 | 8.100 | 713,012 | +0.33(+4.25%) |
Dec 06, 2021 | 7.420 | 7.920 | 7.280 | 7.770 | 867,134 | +0.55(+7.62%) |
Dec 03, 2021 | 7.500 | 7.500 | 7.140 | 7.220 | 909,775 | -0.24(-3.22%) |
Dec 02, 2021 | 7.350 | 7.510 | 7.280 | 7.460 | 777,896 | +0.15(+2.05%) |
Dec 01, 2021 | 7.750 | 7.750 | 7.235 | 7.310 | 521,253 | -0.21(-2.79%) |
Nov 30, 2021 | 7.500 | 7.600 | 7.370 | 7.520 | 508,240 | -0.08(-1.05%) |
Nov 29, 2021 | 8.020 | 8.020 | 7.500 | 7.600 | 526,034 | -0.32(-4.04%) |
Nov 26, 2021 | 8.070 | 8.160 | 7.710 | 7.920 | 269,754 | -0.46(-5.49%) |
Nov 24, 2021 | 7.790 | 8.410 | 7.790 | 8.380 | 577,103 | +0.47(+5.94%) |
Nov 23, 2021 | 8.380 | 8.450 | 7.740 | 7.910 | 1,541,776 | -0.54(-6.39%) |
Nov 22, 2021 | 8.460 | 8.550 | 8.300 | 8.450 | 1,291,684 | -0.01(-0.12%) |
Nov 19, 2021 | 8.500 | 8.550 | 8.240 | 8.460 | 1,485,194 | +0.00(+0.00%) |
Nov 18, 2021 | 8.890 | 8.460 | 8.300 | 8.460 | 4,612,221 | -0.99(-10.48%) |
Nov 17, 2021 | 9.510 | 9.525 | 8.920 | 9.450 | 874,223 | -0.16(-1.66%) |
Nov 16, 2021 | 10.65 | 10.65 | 9.520 | 9.610 | 1,376,306 | -1.56(-13.97%) |
Nov 15, 2021 | 11.12 | 11.27 | 11.03 | 11.17 | 250,197 | +0.10(+0.90%) |
Nov 12, 2021 | 11.25 | 11.36 | 11.02 | 11.07 | 312,462 | -0.21(-1.86%) |
Nov 11, 2021 | 11.00 | 11.35 | 10.93 | 11.28 | 457,194 | +0.38(+3.49%) |
Nov 10, 2021 | 10.93 | 10.90 | 782,916 | +0.22(+2.06%) | ||
Nov 09, 2021 | 10.50 | 10.82 | 10.32 | 10.68 | 517,061 | +0.19(+1.81%) |
Nov 08, 2021 | 10.52 | 10.72 | 10.40 | 10.49 | 281,629 | -0.05(-0.47%) |
Nov 05, 2021 | 10.20 | 10.60 | 10.20 | 10.54 | 411,247 | +0.52(+5.19%) |
Nov 04, 2021 | 9.920 | 10.23 | 9.820 | 10.02 | 313,411 | +0.16(+1.62%) |
Nov 03, 2021 | 9.970 | 9.980 | 9.750 | 9.860 | 230,542 | -0.08(-0.80%) |
Nov 02, 2021 | 9.780 | 9.980 | 9.690 | 9.940 | 258,281 | +0.22(+2.26%) |