Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.760 | 6.950 | 259,898 | +0.27(+4.04%) | ||
Jan 28, 2022 | 6.980 | 6.980 | 6.520 | 6.680 | 352,375 | -0.27(-3.88%) |
Jan 27, 2022 | 8.130 | 8.130 | 6.810 | 6.950 | 402,078 | -0.58(-7.70%) |
Jan 26, 2022 | 7.330 | 7.670 | 7.220 | 7.530 | 310,534 | +0.28(+3.86%) |
Jan 25, 2022 | 7.100 | 7.300 | 6.960 | 7.250 | 252,199 | -0.03(-0.41%) |
Jan 24, 2022 | 7.100 | 7.300 | 6.760 | 7.280 | 369,357 | +0.03(+0.41%) |
Jan 21, 2022 | 7.200 | 7.360 | 6.950 | 7.250 | 255,037 | +0.11(+1.54%) |
Jan 20, 2022 | 6.920 | 7.470 | 6.920 | 7.140 | 218,432 | +0.22(+3.18%) |
Jan 19, 2022 | 7.010 | 7.260 | 6.830 | 6.920 | 297,286 | -0.02(-0.29%) |
Jan 18, 2022 | 7.880 | 7.981 | 6.830 | 6.940 | 551,751 | -1.01(-12.70%) |
Jan 14, 2022 | 7.950 | 0 | +0.37(+4.88%) | |||
Jan 13, 2022 | 7.950 | 7.950 | 7.420 | 7.580 | 527,606 | -0.30(-3.81%) |
Jan 12, 2022 | 8.170 | 8.170 | 7.760 | 7.880 | 278,710 | -0.14(-1.75%) |
Jan 11, 2022 | 8.040 | 8.250 | 7.800 | 8.020 | 299,499 | -0.18(-2.20%) |
Jan 10, 2022 | 8.650 | 8.670 | 7.740 | 8.200 | 323,203 | -0.35(-4.09%) |
Jan 07, 2022 | 8.530 | 8.870 | 8.490 | 8.550 | 228,075 | -0.15(-1.72%) |
Jan 06, 2022 | 8.880 | 8.949 | 8.440 | 8.700 | 388,202 | -0.19(-2.14%) |
Jan 05, 2022 | 9.580 | 9.680 | 8.650 | 8.890 | 484,177 | -0.62(-6.52%) |
Jan 04, 2022 | 10.16 | 10.16 | 9.220 | 9.510 | 233,326 | -0.40(-4.04%) |
Jan 03, 2022 | 10.31 | 10.31 | 9.580 | 9.910 | 288,789 | -0.17(-1.69%) |
Dec 31, 2021 | 10.61 | 10.71 | 9.930 | 10.08 | 309,401 | -0.56(-5.26%) |
Dec 30, 2021 | 10.57 | 10.92 | 10.41 | 10.64 | 185,283 | -0.03(-0.28%) |
Dec 29, 2021 | 11.30 | 11.48 | 10.48 | 10.67 | 312,952 | -0.78(-6.81%) |
Dec 28, 2021 | 11.82 | 12.16 | 11.45 | 11.45 | 190,488 | -0.37(-3.13%) |
Dec 27, 2021 | 12.19 | 12.20 | 11.26 | 11.82 | 210,940 | -0.14(-1.17%) |
Dec 23, 2021 | 11.47 | 12.19 | 11.09 | 11.96 | 549,370 | +0.11(+0.93%) |
Dec 22, 2021 | 12.46 | 13.66 | 11.51 | 11.85 | 881,697 | -0.61(-4.90%) |
Dec 21, 2021 | 13.18 | 13.45 | 11.92 | 12.46 | 628,602 | -1.06(-7.84%) |
Dec 20, 2021 | 10.60 | 16.76 | 10.50 | 13.52 | 4,310,825 | +2.57(+23.47%) |
Dec 17, 2021 | 9.250 | 11.49 | 9.000 | 10.95 | 9,288,578 | +1.69(+18.25%) |
Dec 16, 2021 | 8.780 | 9.520 | 8.520 | 9.260 | 473,695 | +0.29(+3.23%) |
Dec 15, 2021 | 8.530 | 9.080 | 8.380 | 8.970 | 487,613 | +0.61(+7.30%) |
Dec 14, 2021 | 8.250 | 9.180 | 8.250 | 8.360 | 462,272 | +0.10(+1.21%) |
Dec 13, 2021 | 9.150 | 9.993 | 8.020 | 8.260 | 625,296 | -0.67(-7.50%) |
Dec 10, 2021 | 10.25 | 10.82 | 8.845 | 8.930 | 1,043,891 | -1.40(-13.55%) |
Dec 09, 2021 | 9.760 | 10.99 | 9.760 | 10.33 | 767,690 | +0.37(+3.71%) |
Dec 08, 2021 | 9.460 | 10.50 | 9.300 | 9.960 | 660,337 | +0.29(+3.00%) |
Dec 07, 2021 | 8.850 | 10.51 | 8.820 | 9.670 | 860,734 | +0.67(+7.44%) |
Dec 06, 2021 | 9.100 | 9.280 | 8.770 | 9.000 | 1,361,551 | +0.02(+0.22%) |
Dec 03, 2021 | 8.890 | 9.150 | 8.110 | 8.980 | 707,399 | +0.14(+1.58%) |
Dec 02, 2021 | 8.710 | 9.000 | 7.860 | 8.840 | 1,120,666 | -0.05(-0.56%) |
Dec 01, 2021 | 7.520 | 9.770 | 7.100 | 8.890 | 6,933,650 | +2.26(+34.09%) |
Nov 30, 2021 | 7.000 | 7.000 | 6.550 | 6.630 | 250,899 | -0.31(-4.47%) |
Nov 29, 2021 | 7.080 | 7.082 | 6.860 | 6.940 | 635,212 | -0.06(-0.86%) |
Nov 26, 2021 | 7.010 | 7.190 | 6.860 | 7.000 | 190,101 | -0.12(-1.65%) |
Nov 24, 2021 | 7.520 | 7.570 | 6.860 | 7.117 | 601,783 | -0.38(-5.10%) |
Nov 23, 2021 | 7.820 | 7.890 | 7.350 | 7.500 | 539,875 | -0.37(-4.70%) |
Nov 22, 2021 | 8.050 | 8.120 | 7.600 | 7.870 | 341,196 | -0.13(-1.62%) |
Nov 19, 2021 | 8.020 | 8.385 | 7.910 | 8.000 | 253,806 | -0.12(-1.48%) |
Nov 18, 2021 | 8.260 | 8.140 | 8.070 | 8.120 | 215,124 | -0.02(-0.25%) |
Nov 17, 2021 | 8.100 | 8.450 | 7.990 | 8.140 | 402,859 | -0.06(-0.73%) |
Nov 16, 2021 | 8.410 | 8.410 | 7.970 | 8.200 | 784,373 | +0.12(+1.49%) |
Nov 15, 2021 | 8.230 | 8.410 | 7.600 | 8.080 | 557,609 | -0.32(-3.81%) |
Nov 12, 2021 | 7.790 | 8.500 | 7.790 | 8.400 | 391,104 | +0.58(+7.42%) |
Nov 11, 2021 | 8.020 | 8.240 | 7.762 | 7.820 | 162,537 | -0.08(-1.01%) |
Nov 10, 2021 | 8.180 | 7.900 | 1,376,397 | -0.59(-6.95%) | ||
Nov 09, 2021 | 7.630 | 8.490 | 7.420 | 8.490 | 254,875 | +0.89(+11.71%) |
Nov 08, 2021 | 8.130 | 8.130 | 7.485 | 7.600 | 200,374 | -0.14(-1.81%) |
Nov 05, 2021 | 7.800 | 8.050 | 7.640 | 7.740 | 263,143 | -0.09(-1.15%) |
Nov 04, 2021 | 7.930 | 7.995 | 7.710 | 7.830 | 355,697 | -0.11(-1.39%) |
Nov 03, 2021 | 7.490 | 7.950 | 7.490 | 7.940 | 121,718 | +0.44(+5.87%) |
Nov 02, 2021 | 7.870 | 8.010 | 7.450 | 7.500 | 220,611 | -0.31(-3.97%) |