Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.850 | 8.680 | 8.580 | 1,934,366 | +0.73(+9.30%) | |
Jan 28, 2022 | 7.590 | 7.870 | 7.290 | 7.850 | 1,168,367 | +0.28(+3.70%) |
Jan 27, 2022 | 7.880 | 8.020 | 7.530 | 7.570 | 1,182,058 | -0.09(-1.17%) |
Jan 26, 2022 | 7.950 | 8.170 | 7.650 | 7.660 | 2,489,091 | -0.05(-0.65%) |
Jan 25, 2022 | 7.980 | 8.100 | 7.570 | 7.710 | 2,325,868 | -0.54(-6.55%) |
Jan 24, 2022 | 7.880 | 8.280 | 7.250 | 8.250 | 3,179,365 | +0.19(+2.36%) |
Jan 21, 2022 | 8.100 | 8.305 | 7.940 | 8.060 | 1,989,172 | -0.17(-2.07%) |
Jan 20, 2022 | 8.300 | 8.740 | 8.165 | 8.230 | 1,128,091 | +0.03(+0.37%) |
Jan 19, 2022 | 8.060 | 8.485 | 8.030 | 8.200 | 1,808,385 | +0.23(+2.89%) |
Jan 18, 2022 | 8.100 | 8.390 | 7.720 | 7.970 | 3,434,118 | -0.34(-4.09%) |
Jan 14, 2022 | 8.310 | 0 | -0.42(-4.81%) | |||
Jan 13, 2022 | 9.230 | 9.230 | 8.670 | 8.730 | 1,346,549 | -0.47(-5.11%) |
Jan 12, 2022 | 9.090 | 9.267 | 8.910 | 9.200 | 2,768,676 | +0.14(+1.55%) |
Jan 11, 2022 | 8.680 | 9.105 | 8.650 | 9.060 | 4,483,504 | +0.54(+6.34%) |
Jan 10, 2022 | 8.440 | 8.580 | 8.090 | 8.520 | 3,279,906 | -0.02(-0.23%) |
Jan 07, 2022 | 8.290 | 8.560 | 8.100 | 8.540 | 8,672,820 | +0.15(+1.79%) |
Jan 06, 2022 | 8.780 | 8.960 | 8.180 | 8.390 | 1,845,781 | -0.47(-5.30%) |
Jan 05, 2022 | 9.180 | 9.181 | 8.790 | 8.860 | 2,498,702 | -0.39(-4.22%) |
Jan 04, 2022 | 9.550 | 9.600 | 9.050 | 9.250 | 2,560,204 | -0.30(-3.14%) |
Jan 03, 2022 | 9.200 | 9.710 | 9.200 | 9.550 | 3,865,946 | +0.46(+5.06%) |
Dec 31, 2021 | 9.060 | 9.310 | 9.012 | 9.090 | 1,625,632 | -0.04(-0.44%) |
Dec 30, 2021 | 8.770 | 9.260 | 8.650 | 9.130 | 1,390,079 | +0.33(+3.75%) |
Dec 29, 2021 | 9.020 | 9.100 | 8.620 | 8.800 | 2,892,950 | -0.33(-3.61%) |
Dec 28, 2021 | 9.180 | 9.270 | 9.040 | 9.130 | 1,321,956 | -0.10(-1.08%) |
Dec 27, 2021 | 9.240 | 9.290 | 9.060 | 9.230 | 1,064,361 | +0.01(+0.11%) |
Dec 23, 2021 | 9.310 | 9.310 | 8.760 | 9.220 | 1,873,743 | -0.03(-0.32%) |
Dec 22, 2021 | 9.690 | 9.900 | 9.230 | 9.250 | 1,979,671 | -0.40(-4.15%) |
Dec 21, 2021 | 9.400 | 9.980 | 9.340 | 9.650 | 7,018,144 | +0.35(+3.76%) |
Dec 20, 2021 | 9.460 | 9.610 | 9.275 | 9.300 | 5,157,298 | -0.36(-3.73%) |
Dec 17, 2021 | 9.780 | 10.09 | 9.190 | 9.660 | 6,769,515 | -0.24(-2.42%) |
Dec 16, 2021 | 10.52 | 11.02 | 9.850 | 9.900 | 6,891,571 | -0.53(-5.08%) |
Dec 15, 2021 | 9.960 | 10.78 | 9.860 | 10.43 | 6,977,358 | +0.45(+4.51%) |
Dec 14, 2021 | 10.07 | 10.64 | 9.920 | 9.980 | 2,188,833 | -0.23(-2.25%) |
Dec 13, 2021 | 10.18 | 10.77 | 9.965 | 10.21 | 2,388,391 | -0.12(-1.16%) |
Dec 10, 2021 | 10.42 | 10.81 | 10.14 | 10.33 | 2,092,811 | -0.01(-0.10%) |
Dec 09, 2021 | 10.66 | 10.88 | 10.26 | 10.34 | 2,352,443 | -0.43(-3.99%) |
Dec 08, 2021 | 10.33 | 11.01 | 10.23 | 10.77 | 2,586,771 | +0.48(+4.66%) |
Dec 07, 2021 | 9.980 | 10.49 | 9.945 | 10.29 | 2,287,669 | +0.49(+5.00%) |
Dec 06, 2021 | 9.200 | 9.830 | 9.150 | 9.800 | 4,319,736 | +0.57(+6.18%) |
Dec 03, 2021 | 9.310 | 9.570 | 9.050 | 9.230 | 2,147,680 | -0.02(-0.22%) |
Dec 02, 2021 | 8.650 | 9.260 | 8.610 | 9.250 | 2,448,219 | +0.61(+7.06%) |
Dec 01, 2021 | 9.630 | 9.790 | 8.630 | 8.640 | 4,893,642 | -0.92(-9.62%) |
Nov 30, 2021 | 9.240 | 9.620 | 9.130 | 9.560 | 2,751,129 | +0.21(+2.25%) |
Nov 29, 2021 | 9.510 | 9.550 | 9.030 | 9.350 | 2,069,997 | -0.15(-1.58%) |
Nov 26, 2021 | 9.380 | 9.540 | 9.130 | 9.500 | 989,118 | -0.03(-0.31%) |
Nov 24, 2021 | 9.480 | 9.590 | 9.290 | 9.530 | 1,452,876 | +0.12(+1.28%) |
Nov 23, 2021 | 9.850 | 9.877 | 9.285 | 9.410 | 2,299,485 | -0.44(-4.47%) |
Nov 22, 2021 | 10.39 | 10.41 | 9.560 | 9.850 | 2,261,249 | -0.58(-5.56%) |
Nov 19, 2021 | 10.40 | 10.82 | 10.35 | 10.43 | 1,973,216 | -0.07(-0.67%) |
Nov 18, 2021 | 10.77 | 10.55 | 10.34 | 10.50 | 2,519,581 | -0.27(-2.51%) |
Nov 17, 2021 | 11.00 | 11.05 | 10.68 | 10.77 | 2,748,702 | -0.38(-3.41%) |
Nov 16, 2021 | 11.15 | 11.27 | 10.77 | 11.15 | 2,494,170 | -0.03(-0.27%) |
Nov 15, 2021 | 11.46 | 11.48 | 11.15 | 11.18 | 2,267,487 | -0.24(-2.10%) |
Nov 12, 2021 | 11.41 | 11.45 | 11.06 | 11.42 | 1,802,221 | -0.04(-0.35%) |
Nov 11, 2021 | 11.97 | 12.10 | 11.25 | 11.46 | 2,019,249 | -0.58(-4.82%) |
Nov 10, 2021 | 12.28 | 12.04 | 2,220,686 | -0.51(-4.06%) | ||
Nov 09, 2021 | 12.50 | 12.65 | 12.15 | 12.55 | 1,950,288 | +0.12(+0.97%) |
Nov 08, 2021 | 12.39 | 12.85 | 12.34 | 12.43 | 2,608,245 | +0.04(+0.32%) |
Nov 05, 2021 | 12.80 | 12.99 | 12.32 | 12.39 | 1,320,094 | -0.47(-3.65%) |
Nov 04, 2021 | 12.78 | 13.00 | 12.65 | 12.86 | 1,321,995 | -0.05(-0.39%) |
Nov 03, 2021 | 13.12 | 13.49 | 12.65 | 12.91 | 2,403,340 | -0.27(-2.05%) |
Nov 02, 2021 | 13.46 | 13.50 | 13.06 | 13.18 | 2,546,775 | -0.34(-2.51%) |