Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.430 | 8.210 | 8.200 | 327,568 | +0.83(+11.26%) | |
Jan 28, 2022 | 7.310 | 7.460 | 7.040 | 7.370 | 281,588 | -0.01(-0.14%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.350 | 7.380 | 252,418 | -0.46(-5.87%) |
Jan 26, 2022 | 8.440 | 8.440 | 7.791 | 7.840 | 198,761 | -0.26(-3.21%) |
Jan 25, 2022 | 8.160 | 8.330 | 7.650 | 8.100 | 217,079 | -0.15(-1.82%) |
Jan 24, 2022 | 7.820 | 8.330 | 7.290 | 8.250 | 535,360 | +0.27(+3.38%) |
Jan 21, 2022 | 8.370 | 8.475 | 7.950 | 7.980 | 271,507 | -0.55(-6.45%) |
Jan 20, 2022 | 8.700 | 9.114 | 8.470 | 8.530 | 229,479 | -0.21(-2.40%) |
Jan 19, 2022 | 9.190 | 9.290 | 8.710 | 8.740 | 247,909 | -0.35(-3.85%) |
Jan 18, 2022 | 9.530 | 9.610 | 9.050 | 9.090 | 221,053 | -0.51(-5.31%) |
Jan 14, 2022 | 9.600 | 0 | +0.27(+2.89%) | |||
Jan 13, 2022 | 9.760 | 9.810 | 9.280 | 9.330 | 171,957 | -0.32(-3.32%) |
Jan 12, 2022 | 10.10 | 10.16 | 9.640 | 9.650 | 160,885 | -0.31(-3.11%) |
Jan 11, 2022 | 9.890 | 10.17 | 9.750 | 9.960 | 167,497 | +0.07(+0.71%) |
Jan 10, 2022 | 10.14 | 10.15 | 9.540 | 9.890 | 246,431 | -0.34(-3.32%) |
Jan 07, 2022 | 10.28 | 10.59 | 10.10 | 10.23 | 151,492 | -0.11(-1.06%) |
Jan 06, 2022 | 11.01 | 11.01 | 10.02 | 10.34 | 178,531 | -0.14(-1.34%) |
Jan 05, 2022 | 11.00 | 11.02 | 10.36 | 10.48 | 248,607 | -0.51(-4.64%) |
Jan 04, 2022 | 11.08 | 11.37 | 10.75 | 10.99 | 225,840 | -0.03(-0.27%) |
Jan 03, 2022 | 10.83 | 11.10 | 10.45 | 11.02 | 216,227 | +0.14(+1.29%) |
Dec 31, 2021 | 10.88 | 11.18 | 10.87 | 10.88 | 144,578 | -0.09(-0.82%) |
Dec 30, 2021 | 10.86 | 11.29 | 10.86 | 10.97 | 423,536 | +0.22(+2.05%) |
Dec 29, 2021 | 10.80 | 10.95 | 10.46 | 10.75 | 258,459 | -0.14(-1.29%) |
Dec 28, 2021 | 11.09 | 11.44 | 10.85 | 10.89 | 185,021 | -0.31(-2.77%) |
Dec 27, 2021 | 11.64 | 11.81 | 11.08 | 11.20 | 178,383 | -0.46(-3.95%) |
Dec 23, 2021 | 11.40 | 11.93 | 11.25 | 11.66 | 210,346 | +0.37(+3.28%) |
Dec 22, 2021 | 11.69 | 11.69 | 11.15 | 11.29 | 139,397 | -0.12(-1.05%) |
Dec 21, 2021 | 11.23 | 11.46 | 11.03 | 11.41 | 188,104 | +0.54(+4.97%) |
Dec 20, 2021 | 10.83 | 11.00 | 10.36 | 10.87 | 262,062 | -0.29(-2.60%) |
Dec 17, 2021 | 10.90 | 11.52 | 10.62 | 11.16 | 1,073,879 | +0.17(+1.55%) |
Dec 16, 2021 | 11.32 | 11.89 | 10.91 | 10.99 | 251,338 | -0.09(-0.81%) |
Dec 15, 2021 | 10.78 | 11.17 | 10.20 | 11.08 | 301,474 | +0.30(+2.78%) |
Dec 14, 2021 | 11.17 | 11.34 | 10.73 | 10.78 | 261,731 | -0.69(-6.02%) |
Dec 13, 2021 | 11.25 | 11.60 | 11.20 | 11.47 | 293,164 | +0.21(+1.87%) |
Dec 10, 2021 | 11.63 | 11.87 | 11.17 | 11.26 | 168,834 | -0.39(-3.35%) |
Dec 09, 2021 | 11.87 | 11.97 | 11.59 | 11.65 | 125,347 | -0.39(-3.24%) |
Dec 08, 2021 | 11.65 | 12.12 | 11.45 | 12.04 | 146,247 | +0.39(+3.35%) |
Dec 07, 2021 | 11.61 | 12.04 | 11.46 | 11.65 | 209,694 | +0.41(+3.65%) |
Dec 06, 2021 | 11.25 | 11.40 | 10.49 | 11.24 | 240,331 | -0.02(-0.18%) |
Dec 03, 2021 | 12.10 | 12.23 | 11.08 | 11.26 | 292,201 | -0.74(-6.17%) |
Dec 02, 2021 | 12.09 | 12.28 | 11.73 | 12.00 | 316,785 | -0.19(-1.56%) |
Dec 01, 2021 | 13.11 | 13.29 | 12.16 | 12.19 | 217,624 | -0.61(-4.77%) |
Nov 30, 2021 | 12.87 | 13.36 | 12.44 | 12.80 | 269,110 | -0.11(-0.85%) |
Nov 29, 2021 | 13.50 | 13.51 | 12.80 | 12.91 | 258,413 | -0.37(-2.79%) |
Nov 26, 2021 | 13.14 | 13.49 | 12.70 | 13.28 | 123,832 | -0.40(-2.92%) |
Nov 24, 2021 | 13.44 | 13.73 | 13.18 | 13.68 | 103,617 | +0.14(+1.03%) |
Nov 23, 2021 | 13.60 | 13.90 | 13.11 | 13.54 | 173,958 | -0.12(-0.88%) |
Nov 22, 2021 | 14.32 | 14.49 | 13.57 | 13.66 | 194,507 | -0.64(-4.48%) |
Nov 19, 2021 | 14.00 | 14.68 | 13.97 | 14.30 | 143,972 | +0.12(+0.85%) |
Nov 18, 2021 | 14.75 | 14.25 | 14.00 | 14.18 | 252,427 | -0.64(-4.32%) |
Nov 17, 2021 | 15.19 | 15.37 | 14.62 | 14.82 | 223,286 | -0.53(-3.45%) |
Nov 16, 2021 | 15.54 | 15.54 | 15.22 | 15.35 | 140,352 | -0.30(-1.92%) |
Nov 15, 2021 | 16.05 | 16.05 | 15.40 | 15.65 | 179,289 | -0.39(-2.43%) |
Nov 12, 2021 | 16.42 | 16.71 | 15.74 | 16.04 | 270,902 | -0.43(-2.61%) |
Nov 11, 2021 | 16.20 | 17.20 | 15.88 | 16.47 | 274,819 | +0.30(+1.86%) |
Nov 10, 2021 | 17.24 | 16.15 | 16.17 | 336,522 | -1.07(-6.21%) | |
Nov 09, 2021 | 17.25 | 17.45 | 16.14 | 17.24 | 454,428 | -1.04(-5.69%) |
Nov 08, 2021 | 17.78 | 18.37 | 17.78 | 18.28 | 343,294 | +0.63(+3.57%) |
Nov 05, 2021 | 17.80 | 18.09 | 17.25 | 17.65 | 191,415 | -0.15(-0.84%) |
Nov 04, 2021 | 18.25 | 18.44 | 17.77 | 17.80 | 228,647 | -0.37(-2.04%) |
Nov 03, 2021 | 18.25 | 18.26 | 17.69 | 18.17 | 256,107 | -0.07(-0.38%) |
Nov 02, 2021 | 19.31 | 19.31 | 18.11 | 18.24 | 238,253 | -1.05(-5.44%) |