Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.870 | 7.261 | 7.233 | 2,795,737 | +0.21(+2.99%) | |
Jan 28, 2022 | 6.823 | 7.023 | 6.694 | 7.023 | 2,049,761 | +0.15(+2.22%) |
Jan 27, 2022 | 6.937 | 7.142 | 6.832 | 6.870 | 2,500,354 | -0.05(-0.69%) |
Jan 26, 2022 | 7.118 | 7.166 | 6.909 | 6.918 | 1,944,857 | -0.08(-1.09%) |
Jan 25, 2022 | 6.823 | 7.028 | 6.713 | 6.994 | 2,055,412 | +0.04(+0.55%) |
Jan 24, 2022 | 6.670 | 6.985 | 6.365 | 6.956 | 5,435,673 | +0.11(+1.67%) |
Jan 21, 2022 | 7.042 | 7.109 | 6.799 | 6.842 | 2,814,960 | -0.19(-2.71%) |
Jan 20, 2022 | 7.309 | 7.414 | 7.032 | 7.032 | 2,044,400 | -0.27(-3.66%) |
Jan 19, 2022 | 7.452 | 7.509 | 7.280 | 7.299 | 1,697,369 | -0.15(-2.05%) |
Jan 18, 2022 | 7.433 | 7.833 | 7.337 | 7.452 | 6,066,018 | -0.10(-1.26%) |
Jan 14, 2022 | 7.547 | 0 | -0.02(-0.25%) | |||
Jan 13, 2022 | 7.537 | 7.623 | 7.471 | 7.566 | 1,312,634 | +0.08(+1.02%) |
Jan 12, 2022 | 7.623 | 7.728 | 7.480 | 7.490 | 1,125,901 | -0.07(-0.88%) |
Jan 11, 2022 | 7.261 | 7.566 | 7.213 | 7.557 | 1,721,256 | +0.24(+3.26%) |
Jan 10, 2022 | 7.442 | 7.452 | 7.147 | 7.318 | 1,906,827 | -0.20(-2.66%) |
Jan 07, 2022 | 7.518 | 7.518 | 7.299 | 7.518 | 3,101,057 | +0.01(+0.13%) |
Jan 06, 2022 | 7.623 | 8.014 | 7.452 | 7.509 | 6,328,476 | -0.72(-8.80%) |
Jan 05, 2022 | 8.357 | 8.548 | 8.147 | 8.233 | 3,023,648 | +0.00(+0.00%) |
Jan 04, 2022 | 8.062 | 8.376 | 8.062 | 8.233 | 1,593,978 | +0.21(+2.61%) |
Jan 03, 2022 | 8.052 | 8.104 | 7.890 | 8.023 | 1,482,320 | +0.01(+0.12%) |
Dec 31, 2021 | 7.928 | 8.033 | 7.890 | 8.014 | 832,535 | +0.06(+0.72%) |
Dec 30, 2021 | 8.033 | 8.147 | 7.928 | 7.957 | 1,719,170 | -0.09(-1.07%) |
Dec 29, 2021 | 8.138 | 8.176 | 7.995 | 8.043 | 1,159,927 | -0.11(-1.40%) |
Dec 28, 2021 | 8.185 | 8.290 | 8.108 | 8.157 | 1,123,698 | -0.10(-1.15%) |
Dec 27, 2021 | 8.157 | 8.347 | 8.095 | 8.252 | 1,261,850 | +0.10(+1.17%) |
Dec 23, 2021 | 7.985 | 8.262 | 7.952 | 8.157 | 1,882,343 | +0.20(+2.51%) |
Dec 22, 2021 | 7.814 | 7.995 | 7.752 | 7.957 | 1,264,046 | +0.12(+1.58%) |
Dec 21, 2021 | 7.719 | 8.014 | 7.709 | 7.833 | 3,197,942 | +0.20(+2.62%) |
Dec 20, 2021 | 7.576 | 7.638 | 7.409 | 7.633 | 1,921,013 | -0.06(-0.74%) |
Dec 17, 2021 | 7.480 | 7.709 | 7.406 | 7.690 | 3,622,952 | +0.10(+1.38%) |
Dec 16, 2021 | 7.652 | 7.823 | 7.533 | 7.585 | 1,703,100 | -0.08(-0.99%) |
Dec 15, 2021 | 7.566 | 7.676 | 7.471 | 7.661 | 2,122,647 | +0.03(+0.44%) |
Dec 14, 2021 | 7.647 | 7.789 | 7.505 | 7.628 | 2,559,356 | -0.11(-1.47%) |
Dec 13, 2021 | 7.951 | 7.989 | 7.713 | 7.742 | 1,944,576 | -0.32(-4.00%) |
Dec 10, 2021 | 8.169 | 8.226 | 7.998 | 8.064 | 869,964 | -0.04(-0.47%) |
Dec 09, 2021 | 8.083 | 8.273 | 8.036 | 8.102 | 1,353,595 | -0.11(-1.39%) |
Dec 08, 2021 | 8.102 | 8.264 | 8.045 | 8.216 | 1,257,784 | +0.10(+1.29%) |
Dec 07, 2021 | 8.017 | 8.183 | 7.989 | 8.112 | 1,742,491 | +0.20(+2.52%) |
Dec 06, 2021 | 7.780 | 7.979 | 7.656 | 7.913 | 1,213,251 | +0.22(+2.84%) |
Dec 03, 2021 | 7.865 | 7.941 | 7.581 | 7.694 | 1,313,508 | -0.22(-2.76%) |
Dec 02, 2021 | 7.647 | 7.951 | 7.557 | 7.913 | 1,369,600 | +0.26(+3.35%) |
Dec 01, 2021 | 8.055 | 8.131 | 7.646 | 7.656 | 1,591,931 | -0.23(-2.89%) |
Nov 30, 2021 | 7.951 | 8.064 | 7.761 | 7.884 | 1,967,044 | -0.17(-2.12%) |
Nov 29, 2021 | 8.273 | 8.311 | 7.989 | 8.055 | 1,100,299 | -0.02(-0.24%) |
Nov 26, 2021 | 8.055 | 8.178 | 7.948 | 8.074 | 1,147,186 | -0.33(-3.95%) |
Nov 24, 2021 | 8.359 | 8.586 | 8.330 | 8.406 | 1,069,289 | +0.00(+0.00%) |
Nov 23, 2021 | 8.340 | 8.520 | 8.330 | 8.406 | 1,238,467 | +0.00(+0.00%) |
Nov 22, 2021 | 8.482 | 8.591 | 8.278 | 8.406 | 1,483,122 | -0.12(-1.45%) |
Nov 19, 2021 | 8.482 | 8.719 | 8.453 | 8.529 | 1,037,155 | +0.02(+0.22%) |
Nov 18, 2021 | 8.804 | 8.605 | 8.491 | 8.510 | 1,551,360 | -0.22(-2.50%) |
Nov 17, 2021 | 8.662 | 8.842 | 8.548 | 8.729 | 1,253,638 | +0.03(+0.33%) |
Nov 16, 2021 | 8.520 | 8.757 | 8.415 | 8.700 | 1,415,924 | +0.21(+2.46%) |
Nov 15, 2021 | 8.672 | 8.748 | 8.453 | 8.491 | 1,942,292 | -0.14(-1.65%) |
Nov 12, 2021 | 8.396 | 8.681 | 8.340 | 8.634 | 1,264,925 | +0.20(+2.36%) |
Nov 11, 2021 | 8.539 | 8.558 | 8.264 | 8.434 | 1,890,658 | -0.06(-0.67%) |
Nov 10, 2021 | 9.497 | 8.491 | 5,070,212 | -1.08(-11.30%) | ||
Nov 09, 2021 | 8.975 | 9.857 | 8.662 | 9.573 | 12,385,237 | +1.03(+12.11%) |
Nov 08, 2021 | 8.729 | 8.729 | 8.359 | 8.539 | 1,606,911 | -0.04(-0.44%) |
Nov 05, 2021 | 8.292 | 8.586 | 8.292 | 8.577 | 1,168,387 | +0.35(+4.27%) |
Nov 04, 2021 | 8.520 | 8.624 | 8.216 | 8.226 | 2,459,583 | -0.27(-3.13%) |
Nov 03, 2021 | 8.254 | 8.852 | 8.178 | 8.491 | 6,602,650 | +0.27(+3.23%) |
Nov 02, 2021 | 8.254 | 8.273 | 8.083 | 8.226 | 1,656,231 | -0.06(-0.69%) |