Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.810 | 7.360 | 544,769 | +0.44(+6.36%) | ||
Jan 28, 2022 | 6.900 | 7.080 | 6.760 | 6.920 | 509,592 | +0.06(+0.87%) |
Jan 27, 2022 | 7.140 | 7.210 | 6.780 | 6.860 | 764,655 | -0.20(-2.83%) |
Jan 26, 2022 | 7.320 | 7.520 | 7.000 | 7.060 | 621,065 | -0.10(-1.40%) |
Jan 25, 2022 | 6.550 | 7.220 | 6.520 | 7.160 | 535,367 | +0.42(+6.23%) |
Jan 24, 2022 | 6.580 | 6.810 | 6.390 | 6.740 | 2,132,500 | +0.01(+0.15%) |
Jan 21, 2022 | 7.030 | 7.230 | 6.690 | 6.730 | 749,435 | -0.38(-5.34%) |
Jan 20, 2022 | 7.050 | 7.490 | 7.050 | 7.110 | 560,356 | -0.12(-1.66%) |
Jan 19, 2022 | 7.480 | 7.551 | 7.200 | 7.230 | 717,346 | -0.26(-3.47%) |
Jan 18, 2022 | 7.490 | 7.710 | 7.320 | 7.490 | 514,148 | -0.06(-0.79%) |
Jan 14, 2022 | 7.550 | 0 | +0.09(+1.21%) | |||
Jan 13, 2022 | 8.100 | 8.110 | 7.330 | 7.460 | 605,099 | -0.61(-7.56%) |
Jan 12, 2022 | 8.520 | 8.610 | 8.070 | 8.070 | 1,603,566 | -0.45(-5.28%) |
Jan 11, 2022 | 8.110 | 8.550 | 8.000 | 8.520 | 855,791 | +0.29(+3.52%) |
Jan 10, 2022 | 7.590 | 8.390 | 7.520 | 8.230 | 1,528,678 | +0.53(+6.88%) |
Jan 07, 2022 | 6.900 | 7.730 | 6.815 | 7.700 | 1,460,926 | +0.57(+7.99%) |
Jan 06, 2022 | 6.960 | 7.140 | 6.670 | 7.130 | 1,689,948 | +0.21(+3.03%) |
Jan 05, 2022 | 7.030 | 7.290 | 6.750 | 6.920 | 1,558,690 | -0.22(-3.08%) |
Jan 04, 2022 | 7.420 | 7.580 | 7.080 | 7.140 | 860,958 | -0.33(-4.39%) |
Jan 03, 2022 | 7.090 | 7.520 | 6.950 | 7.468 | 773,782 | +0.45(+6.38%) |
Dec 31, 2021 | 7.160 | 7.280 | 6.950 | 7.020 | 929,168 | -0.15(-2.09%) |
Dec 30, 2021 | 7.160 | 7.570 | 7.080 | 7.170 | 928,990 | +0.02(+0.28%) |
Dec 29, 2021 | 7.190 | 7.360 | 7.040 | 7.150 | 982,001 | -0.13(-1.79%) |
Dec 28, 2021 | 7.310 | 7.630 | 7.235 | 7.280 | 1,113,317 | -0.03(-0.41%) |
Dec 27, 2021 | 8.690 | 8.690 | 7.120 | 7.310 | 2,421,418 | -1.21(-14.20%) |
Dec 23, 2021 | 8.210 | 8.580 | 8.150 | 8.520 | 815,110 | +0.24(+2.90%) |
Dec 22, 2021 | 7.990 | 8.390 | 7.770 | 8.280 | 856,770 | +0.27(+3.37%) |
Dec 21, 2021 | 8.160 | 8.270 | 7.880 | 8.010 | 1,580,456 | -0.10(-1.23%) |
Dec 20, 2021 | 7.780 | 8.130 | 7.550 | 8.110 | 1,634,727 | +0.11(+1.37%) |
Dec 17, 2021 | 8.100 | 8.100 | 7.600 | 8.000 | 1,907,997 | -0.12(-1.48%) |
Dec 16, 2021 | 8.680 | 8.680 | 8.100 | 8.120 | 1,569,197 | -0.29(-3.45%) |
Dec 15, 2021 | 8.600 | 8.690 | 8.120 | 8.410 | 1,617,980 | -0.20(-2.28%) |
Dec 14, 2021 | 8.480 | 8.980 | 8.030 | 8.606 | 1,173,642 | -0.01(-0.16%) |
Dec 13, 2021 | 8.910 | 9.100 | 8.460 | 8.620 | 2,334,395 | -0.44(-4.87%) |
Dec 10, 2021 | 9.250 | 9.470 | 8.980 | 9.061 | 1,292,220 | -0.19(-2.10%) |
Dec 09, 2021 | 9.510 | 9.570 | 9.000 | 9.255 | 1,824,048 | -0.40(-4.16%) |
Dec 08, 2021 | 9.920 | 9.933 | 9.260 | 9.657 | 1,933,965 | -0.11(-1.13%) |
Dec 07, 2021 | 10.80 | 10.85 | 9.590 | 9.767 | 3,067,776 | -0.87(-8.20%) |
Dec 06, 2021 | 10.27 | 10.67 | 10.04 | 10.64 | 805,497 | +0.42(+4.11%) |
Dec 03, 2021 | 10.42 | 10.53 | 9.970 | 10.22 | 5,746,688 | -0.14(-1.35%) |
Dec 02, 2021 | 9.950 | 10.42 | 9.810 | 10.36 | 913,373 | +0.49(+4.97%) |
Dec 01, 2021 | 10.24 | 10.58 | 9.750 | 9.869 | 1,005,299 | -0.23(-2.28%) |
Nov 30, 2021 | 9.690 | 10.13 | 9.530 | 10.10 | 1,179,078 | +0.53(+5.54%) |
Nov 29, 2021 | 9.910 | 10.19 | 9.150 | 9.570 | 966,909 | -0.23(-2.35%) |
Nov 26, 2021 | 9.940 | 10.23 | 9.500 | 9.800 | 462,653 | -0.35(-3.45%) |
Nov 24, 2021 | 9.590 | 10.17 | 9.410 | 10.15 | 736,329 | +0.61(+6.37%) |
Nov 23, 2021 | 9.650 | 9.780 | 9.350 | 9.542 | 1,159,180 | -0.16(-1.62%) |
Nov 22, 2021 | 10.00 | 10.16 | 9.690 | 9.700 | 1,148,268 | -0.34(-3.39%) |
Nov 19, 2021 | 10.08 | 10.47 | 9.995 | 10.04 | 940,892 | -0.23(-2.24%) |
Nov 18, 2021 | 11.39 | 10.34 | 10.12 | 10.27 | 1,234,293 | -0.62(-5.69%) |
Nov 17, 2021 | 11.55 | 11.70 | 10.85 | 10.89 | 642,799 | -0.68(-5.88%) |
Nov 16, 2021 | 11.51 | 11.71 | 11.20 | 11.57 | 887,173 | -0.06(-0.52%) |
Nov 15, 2021 | 12.06 | 12.27 | 11.54 | 11.63 | 437,275 | -0.22(-1.86%) |
Nov 12, 2021 | 12.05 | 12.16 | 11.84 | 11.85 | 316,239 | -0.21(-1.74%) |
Nov 11, 2021 | 12.16 | 12.55 | 11.98 | 12.06 | 557,758 | -0.03(-0.25%) |
Nov 10, 2021 | 12.15 | 12.09 | 505,036 | -0.45(-3.59%) | ||
Nov 09, 2021 | 12.54 | 12.81 | 12.16 | 12.54 | 656,248 | -0.18(-1.42%) |
Nov 08, 2021 | 12.17 | 12.75 | 12.01 | 12.72 | 652,948 | +0.48(+3.92%) |
Nov 05, 2021 | 11.97 | 13.00 | 11.28 | 12.24 | 1,021,933 | +0.23(+1.92%) |
Nov 04, 2021 | 12.06 | 12.23 | 11.79 | 12.01 | 637,501 | +0.07(+0.59%) |
Nov 03, 2021 | 11.62 | 12.25 | 11.44 | 11.94 | 752,894 | +0.43(+3.74%) |
Nov 02, 2021 | 11.04 | 11.68 | 10.67 | 11.51 | 598,079 | +0.49(+4.45%) |