Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.270 | 6.530 | 1,589,576 | +0.26(+4.15%) | ||
Jan 28, 2022 | 6.110 | 6.310 | 5.780 | 6.270 | 850,547 | +0.27(+4.50%) |
Jan 27, 2022 | 6.470 | 6.830 | 5.970 | 6.000 | 429,804 | -0.31(-4.91%) |
Jan 26, 2022 | 6.500 | 6.680 | 6.264 | 6.310 | 548,016 | +0.00(+0.00%) |
Jan 25, 2022 | 6.260 | 6.640 | 6.130 | 6.310 | 571,201 | -0.06(-0.94%) |
Jan 24, 2022 | 5.700 | 6.420 | 5.520 | 6.370 | 783,011 | +0.49(+8.33%) |
Jan 21, 2022 | 6.120 | 6.230 | 5.860 | 5.880 | 496,125 | -0.32(-5.16%) |
Jan 20, 2022 | 6.380 | 6.690 | 6.150 | 6.200 | 410,119 | +0.00(+0.00%) |
Jan 19, 2022 | 6.520 | 6.780 | 6.155 | 6.200 | 491,587 | -0.29(-4.47%) |
Jan 18, 2022 | 6.950 | 6.950 | 6.260 | 6.490 | 664,213 | -0.47(-6.75%) |
Jan 14, 2022 | 6.960 | 0 | -0.20(-2.79%) | |||
Jan 13, 2022 | 7.850 | 8.075 | 7.080 | 7.160 | 928,875 | -0.67(-8.56%) |
Jan 12, 2022 | 7.820 | 8.310 | 7.730 | 7.830 | 2,359,108 | -0.07(-0.89%) |
Jan 11, 2022 | 8.000 | 8.170 | 7.830 | 7.900 | 493,541 | -0.20(-2.47%) |
Jan 10, 2022 | 8.250 | 8.270 | 7.730 | 8.100 | 594,790 | -0.17(-2.06%) |
Jan 07, 2022 | 8.870 | 9.130 | 8.250 | 8.270 | 732,574 | -0.72(-8.01%) |
Jan 06, 2022 | 9.740 | 9.950 | 8.960 | 8.990 | 512,941 | -0.68(-7.03%) |
Jan 05, 2022 | 10.14 | 10.40 | 9.580 | 9.670 | 546,071 | -0.55(-5.38%) |
Jan 04, 2022 | 10.21 | 10.45 | 9.960 | 10.22 | 452,139 | -0.06(-0.58%) |
Jan 03, 2022 | 9.900 | 10.43 | 9.720 | 10.28 | 373,198 | +0.53(+5.44%) |
Dec 31, 2021 | 9.710 | 9.880 | 9.500 | 9.750 | 395,195 | -0.02(-0.20%) |
Dec 30, 2021 | 9.460 | 9.990 | 9.400 | 9.770 | 440,375 | +0.31(+3.28%) |
Dec 29, 2021 | 11.09 | 11.09 | 9.440 | 9.460 | 304,708 | -0.95(-9.13%) |
Dec 28, 2021 | 10.61 | 10.61 | 10.31 | 10.41 | 193,133 | -0.09(-0.86%) |
Dec 27, 2021 | 10.52 | 11.07 | 10.26 | 10.50 | 179,898 | +0.09(+0.86%) |
Dec 23, 2021 | 10.11 | 10.74 | 9.910 | 10.41 | 543,233 | +0.22(+2.16%) |
Dec 22, 2021 | 10.32 | 10.57 | 9.980 | 10.19 | 369,608 | -0.17(-1.64%) |
Dec 21, 2021 | 9.860 | 10.48 | 9.860 | 10.36 | 963,927 | +0.59(+6.04%) |
Dec 20, 2021 | 9.900 | 10.03 | 9.620 | 9.770 | 1,103,020 | -0.35(-3.46%) |
Dec 17, 2021 | 9.770 | 10.25 | 9.310 | 10.12 | 1,681,114 | +0.20(+2.02%) |
Dec 16, 2021 | 10.64 | 11.17 | 9.855 | 9.920 | 978,913 | -0.45(-4.34%) |
Dec 15, 2021 | 10.21 | 10.60 | 9.995 | 10.37 | 1,123,622 | +0.28(+2.78%) |
Dec 14, 2021 | 10.03 | 10.54 | 10.01 | 10.09 | 964,991 | +0.05(+0.50%) |
Dec 13, 2021 | 10.42 | 10.63 | 10.02 | 10.04 | 1,563,139 | -0.47(-4.47%) |
Dec 10, 2021 | 10.94 | 11.42 | 10.46 | 10.51 | 413,185 | -0.57(-5.14%) |
Dec 09, 2021 | 11.24 | 11.72 | 10.97 | 11.08 | 753,500 | -0.32(-2.81%) |
Dec 08, 2021 | 11.78 | 11.84 | 11.12 | 11.40 | 598,513 | -0.25(-2.15%) |
Dec 07, 2021 | 10.44 | 11.81 | 10.44 | 11.65 | 639,576 | +1.07(+10.11%) |
Dec 06, 2021 | 10.03 | 10.70 | 9.570 | 10.58 | 1,580,001 | +0.73(+7.41%) |
Dec 03, 2021 | 10.09 | 10.44 | 9.630 | 9.850 | 507,848 | -0.29(-2.86%) |
Dec 02, 2021 | 10.72 | 10.72 | 10.01 | 10.14 | 525,457 | -0.30(-2.87%) |
Dec 01, 2021 | 10.29 | 10.76 | 10.21 | 10.44 | 526,132 | +0.12(+1.16%) |
Nov 30, 2021 | 10.18 | 10.35 | 10.07 | 10.32 | 1,705,270 | +0.00(+0.00%) |
Nov 29, 2021 | 10.51 | 10.55 | 9.860 | 10.32 | 900,661 | -0.28(-2.64%) |
Nov 26, 2021 | 11.00 | 11.09 | 10.12 | 10.60 | 703,443 | -0.63(-5.61%) |
Nov 24, 2021 | 11.21 | 11.50 | 10.84 | 11.23 | 688,231 | +0.06(+0.54%) |
Nov 23, 2021 | 11.42 | 11.70 | 10.90 | 11.17 | 656,561 | -0.33(-2.87%) |
Nov 22, 2021 | 12.04 | 12.04 | 10.86 | 11.50 | 912,684 | -0.56(-4.64%) |
Nov 19, 2021 | 12.63 | 13.17 | 11.86 | 12.06 | 2,390,678 | +0.98(+8.84%) |
Nov 18, 2021 | 11.88 | 11.21 | 11.06 | 11.08 | 826,209 | -0.66(-5.62%) |
Nov 17, 2021 | 13.10 | 13.55 | 11.66 | 11.74 | 956,172 | -2.22(-15.90%) |
Nov 16, 2021 | 13.63 | 14.16 | 13.63 | 13.96 | 352,815 | +0.22(+1.60%) |
Nov 15, 2021 | 13.85 | 14.13 | 13.52 | 13.74 | 211,312 | -0.07(-0.51%) |
Nov 12, 2021 | 13.27 | 13.92 | 13.10 | 13.81 | 326,809 | +0.74(+5.66%) |
Nov 11, 2021 | 14.00 | 14.29 | 12.70 | 13.07 | 363,986 | -0.78(-5.63%) |
Nov 10, 2021 | 13.39 | 13.85 | 457,422 | +0.00(+0.00%) | ||
Nov 09, 2021 | 13.00 | 14.50 | 12.88 | 13.85 | 1,256,769 | +1.56(+12.69%) |
Nov 08, 2021 | 12.15 | 12.67 | 12.06 | 12.29 | 819,922 | +0.18(+1.49%) |
Nov 05, 2021 | 12.25 | 12.30 | 11.91 | 12.11 | 587,321 | -0.11(-0.90%) |
Nov 04, 2021 | 12.26 | 12.44 | 12.00 | 12.22 | 371,499 | +0.07(+0.58%) |
Nov 03, 2021 | 12.25 | 12.25 | 12.05 | 12.15 | 369,944 | -0.10(-0.82%) |
Nov 02, 2021 | 12.30 | 12.30 | 12.12 | 12.25 | 539,904 | +0.00(+0.00%) |