Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.560 | 7.670 | 7.640 | 3,050,202 | +0.07(+0.92%) | |
Jan 28, 2022 | 7.240 | 7.580 | 7.230 | 7.570 | 4,651,663 | +0.39(+5.43%) |
Jan 27, 2022 | 7.450 | 7.540 | 7.160 | 7.180 | 3,987,786 | +0.00(+0.00%) |
Jan 26, 2022 | 7.120 | 7.325 | 7.120 | 7.180 | 6,569,191 | +0.05(+0.70%) |
Jan 25, 2022 | 7.000 | 7.140 | 6.930 | 7.130 | 4,987,143 | +0.08(+1.13%) |
Jan 24, 2022 | 6.930 | 7.065 | 6.710 | 7.050 | 5,791,220 | -0.06(-0.84%) |
Jan 21, 2022 | 7.210 | 7.280 | 7.080 | 7.110 | 4,005,801 | -0.09(-1.25%) |
Jan 20, 2022 | 7.290 | 7.390 | 7.180 | 7.200 | 3,775,039 | -0.02(-0.28%) |
Jan 19, 2022 | 7.450 | 7.460 | 7.150 | 7.220 | 7,256,182 | +0.02(+0.28%) |
Jan 18, 2022 | 7.270 | 7.440 | 7.200 | 7.200 | 5,260,679 | -0.49(-6.37%) |
Jan 14, 2022 | 7.690 | 0 | -0.06(-0.77%) | |||
Jan 13, 2022 | 7.760 | 7.800 | 7.630 | 7.750 | 3,272,971 | -0.16(-2.02%) |
Jan 12, 2022 | 8.025 | 8.050 | 7.885 | 7.910 | 2,996,822 | -0.12(-1.49%) |
Jan 11, 2022 | 7.880 | 8.030 | 7.880 | 8.030 | 2,899,766 | +0.15(+1.90%) |
Jan 10, 2022 | 7.960 | 7.980 | 7.710 | 7.880 | 2,533,766 | -0.10(-1.25%) |
Jan 07, 2022 | 7.990 | 8.019 | 7.920 | 7.980 | 1,361,324 | +0.07(+0.88%) |
Jan 06, 2022 | 7.850 | 7.950 | 7.800 | 7.910 | 2,518,818 | +0.00(+0.00%) |
Jan 05, 2022 | 8.060 | 8.150 | 7.900 | 7.910 | 2,286,088 | -0.18(-2.22%) |
Jan 04, 2022 | 8.120 | 8.135 | 8.040 | 8.090 | 1,649,318 | -0.02(-0.25%) |
Jan 03, 2022 | 8.080 | 8.175 | 8.070 | 8.110 | 1,368,889 | +0.16(+2.01%) |
Dec 31, 2021 | 7.980 | 8.038 | 7.940 | 7.950 | 998,675 | -0.06(-0.75%) |
Dec 30, 2021 | 7.950 | 8.030 | 7.940 | 8.010 | 1,145,377 | +0.05(+0.63%) |
Dec 29, 2021 | 8.000 | 8.010 | 7.950 | 7.960 | 889,830 | +0.01(+0.13%) |
Dec 28, 2021 | 8.000 | 8.070 | 7.950 | 7.950 | 1,527,613 | -0.05(-0.62%) |
Dec 27, 2021 | 7.970 | 8.040 | 7.905 | 8.000 | 2,065,773 | +0.08(+1.01%) |
Dec 23, 2021 | 7.890 | 7.990 | 7.890 | 7.920 | 1,579,656 | +0.05(+0.64%) |
Dec 22, 2021 | 7.920 | 7.980 | 7.870 | 7.870 | 1,923,333 | -0.04(-0.51%) |
Dec 21, 2021 | 7.840 | 7.985 | 7.835 | 7.910 | 1,952,063 | +0.07(+0.89%) |
Dec 20, 2021 | 7.760 | 7.875 | 7.750 | 7.840 | 3,005,327 | +0.11(+1.42%) |
Dec 17, 2021 | 7.840 | 7.860 | 7.730 | 7.730 | 5,432,283 | -0.05(-0.64%) |
Dec 16, 2021 | 7.790 | 7.850 | 7.760 | 7.780 | 3,219,529 | +0.18(+2.37%) |
Dec 15, 2021 | 7.740 | 7.810 | 7.470 | 7.600 | 5,958,284 | +0.07(+0.93%) |
Dec 14, 2021 | 7.600 | 7.680 | 7.525 | 7.530 | 2,560,613 | -0.08(-1.05%) |
Dec 13, 2021 | 7.780 | 7.800 | 7.605 | 7.610 | 4,976,582 | -0.25(-3.18%) |
Dec 10, 2021 | 7.970 | 7.990 | 7.850 | 7.860 | 6,558,350 | -0.08(-1.01%) |
Dec 09, 2021 | 8.040 | 8.085 | 7.895 | 7.940 | 3,431,096 | -0.12(-1.49%) |
Dec 08, 2021 | 8.070 | 8.070 | 7.905 | 8.060 | 4,128,189 | +0.03(+0.37%) |
Dec 07, 2021 | 8.030 | 8.090 | 7.880 | 8.030 | 6,772,276 | +0.02(+0.25%) |
Dec 06, 2021 | 8.130 | 8.165 | 7.980 | 8.010 | 5,162,848 | -0.12(-1.48%) |
Dec 03, 2021 | 8.260 | 8.295 | 8.100 | 8.130 | 3,038,552 | -0.11(-1.33%) |
Dec 02, 2021 | 8.100 | 8.280 | 8.090 | 8.240 | 2,492,071 | +0.15(+1.85%) |
Dec 01, 2021 | 8.130 | 8.275 | 8.080 | 8.090 | 2,392,615 | +0.08(+1.00%) |
Nov 30, 2021 | 8.020 | 8.070 | 8.000 | 8.010 | 6,013,042 | -0.07(-0.87%) |
Nov 29, 2021 | 8.070 | 8.120 | 7.990 | 8.080 | 2,200,347 | +0.11(+1.38%) |
Nov 26, 2021 | 8.150 | 8.170 | 7.945 | 7.970 | 2,258,518 | -0.32(-3.86%) |
Nov 24, 2021 | 8.270 | 8.335 | 8.240 | 8.290 | 1,974,046 | -0.07(-0.84%) |
Nov 23, 2021 | 8.230 | 8.370 | 8.170 | 8.360 | 2,958,694 | +0.20(+2.45%) |
Nov 22, 2021 | 8.340 | 8.380 | 8.160 | 8.160 | 2,980,772 | -0.34(-4.00%) |
Nov 19, 2021 | 8.600 | 8.610 | 8.470 | 8.500 | 1,949,098 | -0.08(-0.93%) |
Nov 18, 2021 | 8.610 | 8.640 | 8.580 | 8.580 | 1,723,653 | -0.11(-1.27%) |
Nov 17, 2021 | 8.940 | 8.940 | 8.650 | 8.690 | 4,215,391 | -0.27(-3.01%) |
Nov 16, 2021 | 9.090 | 9.090 | 8.950 | 8.960 | 1,578,212 | -0.17(-1.86%) |
Nov 15, 2021 | 9.040 | 9.125 | 8.975 | 9.130 | 1,330,188 | +0.10(+1.11%) |
Nov 12, 2021 | 9.050 | 9.130 | 9.025 | 9.030 | 1,251,333 | -0.13(-1.42%) |
Nov 11, 2021 | 9.250 | 9.270 | 9.080 | 9.160 | 1,718,677 | -0.11(-1.19%) |
Nov 10, 2021 | 9.210 | 9.270 | 1,754,412 | +0.11(+1.20%) | ||
Nov 09, 2021 | 9.350 | 9.470 | 9.140 | 9.160 | 2,341,880 | -0.06(-0.65%) |
Nov 08, 2021 | 9.250 | 9.270 | 9.130 | 9.220 | 1,119,348 | +0.08(+0.88%) |
Nov 05, 2021 | 9.210 | 9.290 | 9.130 | 9.140 | 1,663,932 | -0.03(-0.33%) |
Nov 04, 2021 | 9.170 | 9.220 | 9.090 | 9.170 | 1,411,779 | +0.04(+0.44%) |
Nov 03, 2021 | 9.040 | 9.190 | 9.030 | 9.130 | 1,681,403 | +0.09(+1.00%) |
Nov 02, 2021 | 9.200 | 9.250 | 9.035 | 9.040 | 2,587,794 | -0.13(-1.42%) |