Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.790 | 7.200 | 7.130 | 226,751 | -0.04(-0.56%) | |
Jan 28, 2022 | 7.050 | 7.380 | 6.630 | 7.170 | 255,251 | +0.02(+0.28%) |
Jan 27, 2022 | 9.240 | 9.240 | 6.860 | 7.150 | 733,675 | -2.84(-28.43%) |
Jan 26, 2022 | 9.980 | 10.00 | 9.970 | 9.990 | 462,460 | +0.00(+0.00%) |
Jan 25, 2022 | 9.980 | 9.990 | 9.970 | 9.990 | 271,355 | +0.00(+0.00%) |
Jan 24, 2022 | 9.970 | 9.990 | 9.970 | 9.990 | 473,527 | +0.01(+0.10%) |
Jan 21, 2022 | 9.990 | 10.00 | 9.970 | 9.980 | 144,112 | -0.01(-0.10%) |
Jan 20, 2022 | 9.980 | 9.990 | 9.970 | 9.990 | 47,697 | +0.01(+0.10%) |
Jan 19, 2022 | 9.980 | 9.980 | 9.970 | 9.980 | 68,166 | -0.01(-0.10%) |
Jan 18, 2022 | 9.970 | 9.990 | 9.970 | 9.990 | 234,514 | +0.02(+0.20%) |
Jan 14, 2022 | 9.970 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 9.970 | 10.02 | 9.970 | 9.990 | 75,588 | -0.02(-0.20%) |
Jan 12, 2022 | 9.960 | 10.05 | 9.950 | 10.01 | 1,163,772 | +1.62(+19.31%) |
Jan 11, 2022 | 9.900 | 9.900 | 8.121 | 8.390 | 631,029 | -1.60(-16.02%) |
Jan 10, 2022 | 9.980 | 10.00 | 9.980 | 9.990 | 506,772 | +0.00(+0.00%) |
Jan 07, 2022 | 9.980 | 10.03 | 9.980 | 9.990 | 323,500 | +0.00(+0.00%) |
Jan 06, 2022 | 10.02 | 10.03 | 9.980 | 9.990 | 127,443 | -0.03(-0.30%) |
Jan 05, 2022 | 9.990 | 10.04 | 9.990 | 10.02 | 60,821 | -0.01(-0.10%) |
Jan 04, 2022 | 10.01 | 10.05 | 9.980 | 10.03 | 97,481 | +0.01(+0.10%) |
Jan 03, 2022 | 10.00 | 10.17 | 9.990 | 10.02 | 141,066 | +0.03(+0.30%) |
Dec 31, 2021 | 9.980 | 10.01 | 9.980 | 9.990 | 143,146 | +0.01(+0.10%) |
Dec 30, 2021 | 9.980 | 10.00 | 9.980 | 9.980 | 347,272 | +0.00(+0.00%) |
Dec 29, 2021 | 9.980 | 10.00 | 9.980 | 9.980 | 453,294 | +0.00(+0.00%) |
Dec 28, 2021 | 9.980 | 9.990 | 9.980 | 9.980 | 605,904 | +0.01(+0.10%) |
Dec 27, 2021 | 9.970 | 9.990 | 9.970 | 9.970 | 94,948 | +0.00(+0.00%) |
Dec 23, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 81,908 | -0.01(-0.10%) |
Dec 22, 2021 | 9.980 | 9.990 | 9.980 | 9.980 | 175,081 | +0.00(+0.00%) |
Dec 21, 2021 | 9.980 | 9.990 | 9.970 | 9.980 | 89,204 | +0.02(+0.20%) |
Dec 20, 2021 | 9.950 | 9.990 | 9.940 | 9.960 | 363,362 | -0.03(-0.30%) |
Dec 17, 2021 | 9.990 | 10.01 | 9.980 | 9.990 | 83,386 | -0.01(-0.10%) |
Dec 16, 2021 | 10.00 | 10.05 | 9.990 | 10.00 | 323,231 | +0.01(+0.10%) |
Dec 15, 2021 | 10.01 | 10.03 | 9.970 | 9.990 | 1,373,948 | -0.02(-0.20%) |
Dec 14, 2021 | 10.00 | 10.04 | 10.00 | 10.01 | 305,767 | +0.00(+0.00%) |
Dec 13, 2021 | 10.01 | 10.02 | 10.01 | 10.01 | 167,966 | +0.00(+0.00%) |
Dec 10, 2021 | 10.01 | 10.04 | 10.01 | 10.01 | 71,629 | -0.02(-0.20%) |
Dec 09, 2021 | 10.02 | 10.05 | 10.01 | 10.03 | 53,208 | +0.00(+0.00%) |
Dec 08, 2021 | 10.04 | 10.04 | 10.01 | 10.03 | 155,505 | +0.01(+0.10%) |
Dec 07, 2021 | 10.05 | 10.05 | 10.00 | 10.02 | 224,391 | +0.01(+0.07%) |
Dec 06, 2021 | 10.01 | 10.02 | 10.00 | 10.01 | 138,401 | -0.01(-0.07%) |
Dec 03, 2021 | 10.00 | 10.03 | 9.995 | 10.02 | 268,128 | +0.00(+0.00%) |
Dec 02, 2021 | 9.990 | 10.04 | 9.980 | 10.02 | 188,988 | +0.02(+0.20%) |
Dec 01, 2021 | 10.00 | 10.03 | 9.960 | 10.00 | 416,211 | -0.01(-0.10%) |
Nov 30, 2021 | 10.02 | 10.06 | 10.01 | 10.01 | 429,907 | -0.01(-0.10%) |
Nov 29, 2021 | 10.02 | 10.10 | 10.02 | 10.02 | 157,502 | -0.07(-0.69%) |
Nov 26, 2021 | 10.08 | 10.10 | 10.02 | 10.09 | 131,041 | -0.03(-0.30%) |
Nov 24, 2021 | 10.05 | 10.13 | 10.01 | 10.12 | 275,265 | +0.07(+0.70%) |
Nov 23, 2021 | 10.04 | 10.07 | 10.02 | 10.05 | 568,071 | -0.01(-0.10%) |
Nov 22, 2021 | 10.03 | 10.10 | 10.01 | 10.06 | 1,125,962 | +0.01(+0.10%) |
Nov 19, 2021 | 10.13 | 10.18 | 10.03 | 10.05 | 1,887,651 | -0.10(-0.99%) |
Nov 18, 2021 | 10.24 | 10.18 | 10.15 | 10.15 | 1,055,345 | -0.05(-0.49%) |
Nov 17, 2021 | 10.26 | 10.33 | 10.20 | 10.20 | 710,409 | -0.06(-0.58%) |
Nov 16, 2021 | 10.55 | 10.55 | 10.23 | 10.26 | 864,740 | -0.42(-3.93%) |
Nov 15, 2021 | 10.55 | 10.85 | 10.41 | 10.68 | 2,737,647 | +0.20(+1.91%) |
Nov 12, 2021 | 10.38 | 10.54 | 10.31 | 10.48 | 1,070,773 | +0.21(+2.04%) |
Nov 11, 2021 | 10.56 | 10.58 | 10.26 | 10.27 | 479,511 | -0.10(-0.96%) |
Nov 10, 2021 | 10.44 | 10.37 | 435,548 | -0.12(-1.14%) | ||
Nov 09, 2021 | 10.19 | 10.72 | 10.15 | 10.49 | 1,061,243 | +0.31(+3.05%) |
Nov 08, 2021 | 10.24 | 10.33 | 10.11 | 10.18 | 774,551 | +0.00(+0.00%) |
Nov 05, 2021 | 10.23 | 10.23 | 10.10 | 10.18 | 500,842 | -0.04(-0.39%) |
Nov 04, 2021 | 10.26 | 10.30 | 10.18 | 10.22 | 582,633 | -0.10(-0.97%) |
Nov 03, 2021 | 10.29 | 10.39 | 10.19 | 10.32 | 699,925 | -0.07(-0.67%) |
Nov 02, 2021 | 10.52 | 10.65 | 10.25 | 10.39 | 1,331,355 | -0.29(-2.72%) |