Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.549 | 7.379 | 6,117,696 | -0.15(-2.02%) | ||
Jan 28, 2022 | 7.075 | 7.630 | 7.075 | 7.530 | 8,538,328 | +0.57(+8.17%) |
Jan 27, 2022 | 6.904 | 7.032 | 6.563 | 6.961 | 7,703,061 | +0.19(+2.80%) |
Jan 26, 2022 | 7.208 | 7.483 | 6.753 | 6.772 | 5,838,949 | -0.32(-4.55%) |
Jan 25, 2022 | 6.923 | 7.217 | 6.525 | 7.094 | 9,312,296 | -0.35(-4.71%) |
Jan 24, 2022 | 6.933 | 7.474 | 6.857 | 7.445 | 2,947,117 | +0.24(+3.29%) |
Jan 21, 2022 | 7.293 | 7.431 | 7.094 | 7.208 | 4,179,237 | -0.20(-2.69%) |
Jan 20, 2022 | 8.024 | 8.066 | 7.398 | 7.407 | 2,932,542 | -0.73(-8.97%) |
Jan 19, 2022 | 8.384 | 8.384 | 8.043 | 8.137 | 2,937,202 | -0.05(-0.58%) |
Jan 18, 2022 | 8.536 | 8.583 | 8.152 | 8.185 | 2,634,759 | -0.25(-2.92%) |
Jan 14, 2022 | 8.431 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 8.877 | 8.991 | 8.403 | 8.460 | 2,213,247 | -0.53(-5.91%) |
Jan 12, 2022 | 8.659 | 9.095 | 8.659 | 8.991 | 2,842,512 | +0.45(+5.22%) |
Jan 11, 2022 | 8.166 | 8.602 | 7.877 | 8.545 | 3,235,602 | +0.40(+4.89%) |
Jan 10, 2022 | 8.204 | 8.322 | 7.938 | 8.147 | 2,347,929 | +0.02(+0.23%) |
Jan 07, 2022 | 7.986 | 8.175 | 7.929 | 8.128 | 2,156,788 | +0.16(+2.02%) |
Jan 06, 2022 | 7.976 | 8.156 | 7.796 | 7.967 | 2,564,184 | +0.20(+2.56%) |
Jan 05, 2022 | 8.526 | 8.645 | 7.701 | 7.768 | 3,421,968 | -0.59(-7.04%) |
Jan 04, 2022 | 8.147 | 8.498 | 8.137 | 8.356 | 4,524,133 | +0.28(+3.53%) |
Jan 03, 2022 | 7.635 | 8.118 | 7.540 | 8.071 | 4,986,667 | +0.40(+5.19%) |
Dec 31, 2021 | 7.768 | 7.834 | 7.658 | 7.673 | 1,854,682 | -0.13(-1.70%) |
Dec 30, 2021 | 8.204 | 8.242 | 7.786 | 7.805 | 2,047,263 | -0.35(-4.30%) |
Dec 29, 2021 | 8.280 | 8.318 | 8.118 | 8.156 | 1,552,956 | -0.14(-1.71%) |
Dec 28, 2021 | 8.374 | 8.517 | 8.223 | 8.299 | 1,266,293 | -0.06(-0.68%) |
Dec 27, 2021 | 8.033 | 8.365 | 7.862 | 8.356 | 1,942,451 | +0.33(+4.14%) |
Dec 23, 2021 | 8.232 | 8.280 | 8.005 | 8.024 | 3,098,078 | -0.20(-2.42%) |
Dec 22, 2021 | 8.251 | 8.374 | 7.905 | 8.223 | 2,567,907 | -0.05(-0.57%) |
Dec 21, 2021 | 7.948 | 8.270 | 7.872 | 8.270 | 2,212,730 | +0.47(+6.08%) |
Dec 20, 2021 | 7.824 | 7.824 | 7.303 | 7.796 | 4,681,418 | -0.32(-3.97%) |
Dec 17, 2021 | 7.948 | 8.213 | 7.739 | 8.118 | 13,606,429 | +0.09(+1.06%) |
Dec 16, 2021 | 8.270 | 8.517 | 7.995 | 8.033 | 2,329,814 | -0.07(-0.82%) |
Dec 15, 2021 | 7.805 | 8.204 | 7.625 | 8.099 | 2,813,047 | +0.27(+3.39%) |
Dec 14, 2021 | 7.815 | 8.118 | 7.730 | 7.834 | 3,054,337 | -0.01(-0.12%) |
Dec 13, 2021 | 8.128 | 8.180 | 7.777 | 7.843 | 3,188,548 | -0.30(-3.73%) |
Dec 10, 2021 | 7.976 | 8.213 | 7.768 | 8.147 | 3,124,589 | +0.27(+3.37%) |
Dec 09, 2021 | 7.853 | 7.929 | 7.720 | 7.881 | 1,567,852 | -0.06(-0.72%) |
Dec 08, 2021 | 7.900 | 8.071 | 7.820 | 7.938 | 2,112,142 | +0.07(+0.84%) |
Dec 07, 2021 | 7.578 | 8.024 | 7.568 | 7.872 | 3,358,042 | +0.49(+6.68%) |
Dec 06, 2021 | 7.198 | 7.483 | 6.914 | 7.379 | 3,533,814 | +0.17(+2.37%) |
Dec 03, 2021 | 7.464 | 7.502 | 7.070 | 7.208 | 2,416,467 | -0.09(-1.17%) |
Dec 02, 2021 | 7.104 | 7.436 | 7.009 | 7.293 | 2,818,894 | +0.21(+2.95%) |
Dec 01, 2021 | 7.862 | 7.862 | 7.075 | 7.085 | 3,973,576 | -0.59(-7.66%) |
Nov 30, 2021 | 7.824 | 7.938 | 7.474 | 7.673 | 4,518,748 | -0.31(-3.92%) |
Nov 29, 2021 | 8.280 | 8.384 | 7.948 | 7.986 | 2,732,231 | -0.16(-1.98%) |
Nov 26, 2021 | 7.957 | 8.223 | 7.848 | 8.147 | 1,783,770 | -0.21(-2.50%) |
Nov 24, 2021 | 8.043 | 8.389 | 8.033 | 8.356 | 1,318,124 | +0.17(+2.09%) |
Nov 23, 2021 | 8.194 | 8.352 | 8.128 | 8.185 | 1,717,586 | +0.22(+2.74%) |
Nov 22, 2021 | 7.986 | 8.265 | 7.957 | 7.967 | 2,118,452 | -0.07(-0.83%) |
Nov 19, 2021 | 8.033 | 8.085 | 7.900 | 8.033 | 2,380,420 | -0.20(-2.42%) |
Nov 18, 2021 | 8.251 | 8.422 | 8.213 | 8.232 | 2,273,553 | -0.06(-0.69%) |
Nov 17, 2021 | 8.583 | 8.664 | 8.223 | 8.289 | 2,847,127 | -0.32(-3.74%) |
Nov 16, 2021 | 8.963 | 8.963 | 8.612 | 8.612 | 2,195,532 | -0.19(-2.16%) |
Nov 15, 2021 | 8.849 | 8.896 | 8.559 | 8.801 | 1,619,526 | +0.02(+0.22%) |
Nov 12, 2021 | 9.010 | 9.157 | 8.721 | 8.782 | 2,430,324 | -0.39(-4.24%) |
Nov 11, 2021 | 8.744 | 9.247 | 8.744 | 9.171 | 2,023,709 | +0.46(+5.34%) |
Nov 10, 2021 | 9.484 | 8.706 | 3,760,825 | -0.92(-9.56%) | ||
Nov 09, 2021 | 9.532 | 9.641 | 9.185 | 9.626 | 3,691,992 | +0.09(+0.89%) |
Nov 08, 2021 | 9.294 | 9.636 | 9.294 | 9.541 | 3,021,496 | +0.36(+3.93%) |
Nov 05, 2021 | 9.038 | 9.219 | 8.868 | 9.181 | 2,059,554 | +0.23(+2.54%) |
Nov 04, 2021 | 9.219 | 9.356 | 8.934 | 8.953 | 3,197,691 | -0.10(-1.15%) |
Nov 03, 2021 | 8.773 | 9.437 | 8.450 | 9.057 | 4,676,607 | -0.27(-2.85%) |
Nov 02, 2021 | 9.171 | 9.337 | 8.934 | 9.323 | 3,099,125 | +0.16(+1.76%) |