Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.440 | 7.000 | 6.200 | 6.700 | 31,531 | +0.44(+6.98%) |
Jan 28, 2022 | 6.200 | 6.520 | 6.065 | 6.263 | 7,844 | -0.04(-0.59%) |
Jan 27, 2022 | 6.570 | 6.630 | 6.185 | 6.300 | 14,545 | +0.05(+0.80%) |
Jan 26, 2022 | 6.660 | 6.885 | 6.020 | 6.250 | 14,791 | -0.36(-5.45%) |
Jan 25, 2022 | 7.015 | 7.015 | 6.300 | 6.610 | 23,466 | -0.04(-0.60%) |
Jan 24, 2022 | 6.950 | 6.950 | 6.300 | 6.650 | 29,237 | -0.34(-4.89%) |
Jan 21, 2022 | 7.640 | 7.640 | 6.870 | 6.992 | 26,836 | -0.61(-8.00%) |
Jan 20, 2022 | 7.690 | 7.740 | 7.529 | 7.600 | 14,462 | +0.17(+2.29%) |
Jan 19, 2022 | 7.940 | 8.280 | 7.430 | 7.430 | 43,363 | -0.49(-6.19%) |
Jan 18, 2022 | 7.950 | 8.000 | 7.900 | 7.920 | 13,735 | +0.12(+1.54%) |
Jan 14, 2022 | 7.800 | 0 | -0.12(-1.52%) | |||
Jan 13, 2022 | 7.930 | 8.010 | 7.850 | 7.920 | 7,493 | +0.01(+0.13%) |
Jan 12, 2022 | 7.680 | 8.164 | 7.680 | 7.910 | 5,023 | +0.06(+0.76%) |
Jan 11, 2022 | 7.770 | 7.930 | 7.530 | 7.850 | 11,888 | -0.24(-2.97%) |
Jan 10, 2022 | 8.050 | 8.130 | 7.757 | 8.090 | 46,344 | -0.10(-1.22%) |
Jan 07, 2022 | 8.250 | 8.315 | 8.130 | 8.190 | 13,010 | -0.08(-0.97%) |
Jan 06, 2022 | 8.290 | 8.420 | 8.250 | 8.270 | 10,197 | -0.01(-0.08%) |
Jan 05, 2022 | 8.770 | 8.790 | 8.170 | 8.276 | 25,665 | -0.37(-4.32%) |
Jan 04, 2022 | 8.730 | 8.740 | 8.600 | 8.650 | 4,712 | +0.09(+1.05%) |
Jan 03, 2022 | 8.383 | 8.743 | 8.383 | 8.560 | 3,238 | +0.14(+1.66%) |
Dec 31, 2021 | 8.380 | 8.610 | 8.380 | 8.420 | 19,250 | -0.05(-0.59%) |
Dec 30, 2021 | 8.500 | 8.900 | 8.460 | 8.470 | 27,402 | +0.47(+5.87%) |
Dec 29, 2021 | 7.944 | 8.432 | 7.937 | 8.000 | 8,608 | +0.00(+0.00%) |
Dec 28, 2021 | 8.275 | 8.275 | 7.890 | 8.000 | 7,601 | -0.06(-0.74%) |
Dec 27, 2021 | 8.240 | 8.490 | 8.060 | 8.060 | 37,424 | -0.33(-3.93%) |
Dec 23, 2021 | 8.000 | 8.390 | 7.856 | 8.390 | 20,408 | +0.60(+7.70%) |
Dec 22, 2021 | 7.292 | 7.790 | 7.292 | 7.790 | 10,438 | +0.19(+2.50%) |
Dec 21, 2021 | 7.400 | 7.780 | 7.400 | 7.600 | 10,275 | +0.20(+2.70%) |
Dec 20, 2021 | 7.630 | 7.980 | 7.226 | 7.400 | 11,245 | -0.20(-2.61%) |
Dec 17, 2021 | 7.460 | 7.848 | 7.346 | 7.598 | 18,879 | -0.02(-0.28%) |
Dec 16, 2021 | 7.440 | 7.650 | 7.410 | 7.620 | 25,297 | +0.27(+3.67%) |
Dec 15, 2021 | 7.318 | 7.350 | 6.885 | 7.350 | 41,852 | -0.06(-0.81%) |
Dec 14, 2021 | 7.650 | 7.724 | 7.200 | 7.410 | 71,708 | -0.30(-3.89%) |
Dec 13, 2021 | 7.786 | 8.172 | 7.700 | 7.710 | 25,516 | +0.01(+0.13%) |
Dec 10, 2021 | 8.080 | 8.088 | 7.450 | 7.700 | 65,623 | -0.21(-2.65%) |
Dec 09, 2021 | 8.290 | 8.290 | 7.700 | 7.910 | 21,772 | -0.11(-1.37%) |
Dec 08, 2021 | 8.200 | 8.380 | 7.910 | 8.020 | 31,135 | -0.11(-1.35%) |
Dec 07, 2021 | 8.290 | 8.600 | 8.020 | 8.130 | 53,130 | +0.21(+2.65%) |
Dec 06, 2021 | 9.080 | 9.080 | 7.701 | 7.920 | 124,928 | -1.23(-13.44%) |
Dec 03, 2021 | 10.01 | 10.30 | 8.770 | 9.150 | 111,776 | -0.86(-8.59%) |
Dec 02, 2021 | 9.760 | 10.70 | 9.760 | 10.01 | 90,472 | +0.11(+1.11%) |
Dec 01, 2021 | 10.06 | 10.15 | 9.870 | 9.900 | 13,376 | -0.13(-1.30%) |
Nov 30, 2021 | 9.900 | 10.60 | 9.900 | 10.03 | 6,607 | +0.03(+0.30%) |
Nov 29, 2021 | 10.09 | 10.30 | 9.980 | 10.00 | 17,842 | +0.10(+1.01%) |
Nov 26, 2021 | 9.950 | 10.20 | 9.900 | 9.900 | 25,136 | -0.61(-5.80%) |
Nov 24, 2021 | 10.50 | 10.56 | 10.18 | 10.51 | 16,638 | +0.00(+0.00%) |
Nov 23, 2021 | 10.75 | 11.10 | 10.50 | 10.51 | 46,367 | -0.37(-3.40%) |
Nov 22, 2021 | 11.23 | 11.25 | 10.64 | 10.88 | 22,130 | -0.49(-4.31%) |
Nov 19, 2021 | 11.14 | 11.42 | 10.97 | 11.37 | 10,024 | -0.05(-0.44%) |
Nov 18, 2021 | 11.32 | 11.48 | 11.34 | 11.42 | 12,232 | -0.05(-0.44%) |
Nov 17, 2021 | 11.01 | 11.50 | 10.99 | 11.47 | 12,313 | +0.40(+3.61%) |
Nov 16, 2021 | 11.02 | 11.51 | 10.90 | 11.07 | 13,240 | -0.12(-1.07%) |
Nov 15, 2021 | 11.48 | 11.70 | 11.02 | 11.19 | 37,402 | -0.41(-3.53%) |
Nov 12, 2021 | 11.35 | 11.79 | 11.29 | 11.60 | 10,125 | +0.16(+1.40%) |
Nov 11, 2021 | 11.62 | 11.69 | 11.01 | 11.44 | 19,249 | -0.31(-2.64%) |
Nov 10, 2021 | 11.66 | 11.75 | 8,895 | -0.25(-2.06%) | ||
Nov 09, 2021 | 12.00 | 12.00 | 11.00 | 12.00 | 17,874 | +0.01(+0.06%) |
Nov 08, 2021 | 11.67 | 11.99 | 11.39 | 11.99 | 7,366 | +0.15(+1.27%) |
Nov 05, 2021 | 11.50 | 11.99 | 11.11 | 11.84 | 13,898 | +0.30(+2.60%) |
Nov 04, 2021 | 11.59 | 11.91 | 10.75 | 11.54 | 28,642 | -0.37(-3.11%) |
Nov 03, 2021 | 11.48 | 12.28 | 11.47 | 11.91 | 45,110 | +0.13(+1.10%) |
Nov 02, 2021 | 11.10 | 12.09 | 10.54 | 11.78 | 62,802 | +0.58(+5.18%) |