Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.490 | 9.050 | 8.880 | 48,133 | +0.57(+6.86%) | |
Jan 28, 2022 | 8.160 | 8.390 | 8.010 | 8.310 | 26,818 | +0.10(+1.22%) |
Jan 27, 2022 | 9.160 | 9.160 | 8.150 | 8.210 | 101,810 | -0.69(-7.75%) |
Jan 26, 2022 | 9.020 | 9.120 | 8.810 | 8.900 | 73,213 | +0.07(+0.79%) |
Jan 25, 2022 | 8.840 | 9.130 | 8.530 | 8.830 | 33,925 | -0.04(-0.45%) |
Jan 24, 2022 | 9.060 | 9.070 | 7.940 | 8.870 | 181,574 | -0.62(-6.53%) |
Jan 21, 2022 | 9.690 | 9.890 | 9.010 | 9.490 | 94,204 | -0.75(-7.32%) |
Jan 20, 2022 | 10.54 | 10.65 | 10.16 | 10.24 | 30,413 | -0.31(-2.94%) |
Jan 19, 2022 | 10.83 | 10.83 | 10.21 | 10.55 | 44,059 | -0.23(-2.13%) |
Jan 18, 2022 | 10.75 | 10.89 | 10.38 | 10.78 | 52,832 | +0.06(+0.56%) |
Jan 17, 2022 | 10.60 | 10.88 | 10.40 | 10.72 | 31,399 | +0.25(+2.39%) |
Jan 14, 2022 | 10.03 | 10.50 | 10.00 | 10.47 | 54,555 | +0.32(+3.15%) |
Jan 13, 2022 | 10.20 | 10.60 | 10.08 | 10.15 | 84,740 | -0.02(-0.20%) |
Jan 12, 2022 | 9.800 | 10.25 | 9.770 | 10.17 | 84,542 | +0.42(+4.31%) |
Jan 11, 2022 | 9.400 | 9.800 | 9.250 | 9.750 | 50,540 | +0.42(+4.50%) |
Jan 10, 2022 | 9.510 | 9.510 | 8.930 | 9.330 | 46,019 | -0.15(-1.58%) |
Jan 07, 2022 | 9.280 | 9.500 | 9.020 | 9.480 | 23,923 | +0.19(+2.05%) |
Jan 06, 2022 | 9.520 | 9.520 | 9.010 | 9.290 | 19,545 | -0.20(-2.11%) |
Jan 05, 2022 | 9.590 | 10.20 | 9.280 | 9.490 | 95,462 | -0.07(-0.73%) |
Jan 04, 2022 | 9.550 | 9.790 | 9.220 | 9.560 | 100,017 | +0.77(+8.76%) |
Dec 31, 2021 | 8.790 | 8.790 | 8.790 | 0 | -0.30(-3.30%) | |
Dec 30, 2021 | 9.130 | 9.150 | 8.950 | 9.090 | 15,194 | +0.25(+2.83%) |
Dec 29, 2021 | 9.400 | 9.410 | 8.840 | 8.840 | 67,881 | -0.55(-5.86%) |
Dec 24, 2021 | 9.390 | 9.390 | 9.390 | 0 | +0.23(+2.51%) | |
Dec 23, 2021 | 8.810 | 9.600 | 8.700 | 9.160 | 108,437 | +0.37(+4.21%) |
Dec 22, 2021 | 8.360 | 8.940 | 8.150 | 8.790 | 129,777 | +0.52(+6.29%) |
Dec 21, 2021 | 7.510 | 8.600 | 7.510 | 8.270 | 199,314 | +0.77(+10.27%) |
Dec 20, 2021 | 7.680 | 7.720 | 7.300 | 7.500 | 91,296 | -0.16(-2.09%) |
Dec 17, 2021 | 7.740 | 7.950 | 7.570 | 7.660 | 169,626 | -0.15(-1.92%) |
Dec 16, 2021 | 8.140 | 8.380 | 7.780 | 7.810 | 140,683 | -0.30(-3.70%) |
Dec 15, 2021 | 8.570 | 8.640 | 7.920 | 8.110 | 101,295 | -0.30(-3.57%) |
Dec 14, 2021 | 7.750 | 8.490 | 7.750 | 8.410 | 150,608 | +0.52(+6.59%) |
Dec 13, 2021 | 8.260 | 8.450 | 7.670 | 7.890 | 157,652 | -0.27(-3.31%) |
Dec 10, 2021 | 8.200 | 8.300 | 8.000 | 8.160 | 19,985 | +0.00(+0.00%) |
Dec 09, 2021 | 8.420 | 8.520 | 8.130 | 8.160 | 33,813 | -0.31(-3.66%) |
Dec 08, 2021 | 9.240 | 9.240 | 8.360 | 8.470 | 82,807 | -0.30(-3.42%) |
Dec 07, 2021 | 8.500 | 9.050 | 8.420 | 8.770 | 107,602 | +0.60(+7.34%) |
Dec 06, 2021 | 8.500 | 8.500 | 7.860 | 8.170 | 120,510 | -0.25(-2.97%) |
Dec 03, 2021 | 9.090 | 9.230 | 8.090 | 8.420 | 91,069 | -0.20(-2.32%) |
Dec 02, 2021 | 9.010 | 9.390 | 8.400 | 8.620 | 110,979 | -0.50(-5.48%) |
Dec 01, 2021 | 9.620 | 9.790 | 9.040 | 9.120 | 73,658 | -0.59(-6.08%) |
Nov 30, 2021 | 10.15 | 10.15 | 9.470 | 9.710 | 145,394 | -0.40(-3.96%) |
Nov 29, 2021 | 9.950 | 10.75 | 9.780 | 10.11 | 186,965 | +0.13(+1.30%) |
Nov 26, 2021 | 10.01 | 10.43 | 9.610 | 9.980 | 84,246 | -0.62(-5.85%) |
Nov 25, 2021 | 10.98 | 10.98 | 10.36 | 10.60 | 43,837 | -0.08(-0.75%) |
Nov 24, 2021 | 10.94 | 10.96 | 10.65 | 10.68 | 68,003 | -0.28(-2.55%) |
Nov 23, 2021 | 11.11 | 11.22 | 10.80 | 10.96 | 67,260 | -0.33(-2.92%) |
Nov 22, 2021 | 11.32 | 11.45 | 11.14 | 11.29 | 91,164 | -0.01(-0.09%) |
Nov 19, 2021 | 11.28 | 11.42 | 10.93 | 11.30 | 65,215 | +0.02(+0.18%) |
Nov 18, 2021 | 11.08 | 11.34 | 10.52 | 11.28 | 111,189 | +0.08(+0.71%) |
Nov 17, 2021 | 11.69 | 11.87 | 11.03 | 11.20 | 93,755 | -0.40(-3.45%) |
Nov 16, 2021 | 11.10 | 11.90 | 11.00 | 11.60 | 113,594 | +0.55(+4.98%) |
Nov 15, 2021 | 11.38 | 11.38 | 10.78 | 11.05 | 42,925 | -0.12(-1.07%) |
Nov 12, 2021 | 10.97 | 11.26 | 10.78 | 11.17 | 47,858 | +0.32(+2.95%) |
Nov 11, 2021 | 10.78 | 11.02 | 10.45 | 10.85 | 68,428 | +0.10(+0.93%) |
Nov 10, 2021 | 10.89 | 10.75 | 113,349 | -0.04(-0.37%) | ||
Nov 09, 2021 | 10.95 | 10.95 | 10.52 | 10.79 | 29,409 | +0.00(+0.00%) |
Nov 08, 2021 | 11.12 | 11.12 | 10.51 | 10.79 | 101,782 | -0.16(-1.46%) |
Nov 05, 2021 | 11.17 | 11.17 | 10.70 | 10.95 | 44,252 | -0.11(-0.99%) |
Nov 04, 2021 | 10.93 | 11.37 | 10.93 | 11.06 | 50,548 | -0.02(-0.18%) |
Nov 03, 2021 | 11.29 | 11.32 | 10.85 | 11.08 | 87,050 | -0.02(-0.18%) |
Nov 02, 2021 | 11.65 | 11.76 | 10.78 | 11.10 | 201,002 | -0.46(-3.98%) |