Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.100 | 9.030 | 9.020 | 470,127 | +0.90(+11.08%) | |
Jan 28, 2022 | 7.770 | 8.120 | 7.570 | 8.120 | 717,851 | +0.28(+3.57%) |
Jan 27, 2022 | 8.410 | 8.430 | 7.795 | 7.840 | 509,769 | -0.52(-6.22%) |
Jan 26, 2022 | 8.720 | 8.830 | 8.300 | 8.360 | 284,693 | -0.19(-2.22%) |
Jan 25, 2022 | 8.380 | 8.620 | 8.050 | 8.550 | 410,398 | +0.06(+0.71%) |
Jan 24, 2022 | 8.440 | 8.590 | 7.960 | 8.490 | 757,378 | -0.20(-2.30%) |
Jan 21, 2022 | 8.630 | 8.926 | 8.530 | 8.690 | 503,115 | -0.05(-0.57%) |
Jan 20, 2022 | 8.940 | 9.104 | 8.650 | 8.740 | 612,374 | -0.15(-1.69%) |
Jan 19, 2022 | 9.420 | 9.600 | 8.880 | 8.890 | 566,428 | -0.47(-5.02%) |
Jan 18, 2022 | 9.500 | 9.730 | 9.320 | 9.360 | 269,047 | -0.29(-3.01%) |
Jan 14, 2022 | 9.650 | 0 | +0.05(+0.52%) | |||
Jan 13, 2022 | 9.720 | 9.810 | 9.510 | 9.600 | 339,504 | -0.05(-0.52%) |
Jan 12, 2022 | 9.710 | 9.780 | 9.540 | 9.650 | 314,838 | -0.03(-0.31%) |
Jan 11, 2022 | 9.690 | 9.850 | 9.540 | 9.680 | 386,913 | +0.00(+0.00%) |
Jan 10, 2022 | 9.640 | 9.750 | 9.410 | 9.680 | 308,240 | +0.01(+0.10%) |
Jan 07, 2022 | 9.780 | 10.02 | 9.550 | 9.670 | 343,748 | -0.11(-1.12%) |
Jan 06, 2022 | 10.06 | 10.06 | 9.460 | 9.780 | 330,372 | +0.04(+0.41%) |
Jan 05, 2022 | 10.17 | 10.45 | 9.700 | 9.740 | 885,620 | -0.41(-4.04%) |
Jan 04, 2022 | 9.560 | 10.19 | 9.520 | 10.15 | 942,604 | +0.65(+6.84%) |
Jan 03, 2022 | 9.200 | 9.590 | 9.200 | 9.500 | 429,851 | +0.30(+3.26%) |
Dec 31, 2021 | 9.060 | 9.310 | 9.060 | 9.200 | 329,872 | +0.11(+1.21%) |
Dec 30, 2021 | 8.940 | 9.325 | 8.940 | 9.090 | 631,934 | +0.12(+1.34%) |
Dec 29, 2021 | 8.850 | 9.070 | 8.690 | 8.970 | 392,645 | +0.07(+0.79%) |
Dec 28, 2021 | 9.100 | 9.260 | 8.780 | 8.900 | 517,805 | -0.26(-2.84%) |
Dec 27, 2021 | 9.200 | 9.330 | 8.900 | 9.160 | 574,586 | -0.08(-0.87%) |
Dec 23, 2021 | 9.220 | 9.400 | 9.120 | 9.240 | 452,587 | +0.09(+0.98%) |
Dec 22, 2021 | 9.160 | 9.440 | 9.100 | 9.150 | 396,909 | +0.00(+0.00%) |
Dec 21, 2021 | 9.100 | 9.526 | 9.090 | 9.150 | 683,201 | +0.40(+4.57%) |
Dec 20, 2021 | 8.930 | 8.960 | 8.430 | 8.750 | 582,932 | -0.25(-2.78%) |
Dec 17, 2021 | 8.900 | 9.120 | 8.570 | 9.000 | 992,556 | -0.02(-0.22%) |
Dec 16, 2021 | 9.400 | 9.630 | 8.900 | 9.020 | 418,374 | -0.23(-2.49%) |
Dec 15, 2021 | 9.110 | 9.280 | 8.770 | 9.250 | 612,176 | +0.10(+1.09%) |
Dec 14, 2021 | 9.350 | 9.620 | 9.120 | 9.150 | 308,251 | -0.36(-3.79%) |
Dec 13, 2021 | 9.680 | 9.710 | 9.460 | 9.510 | 439,815 | -0.21(-2.16%) |
Dec 10, 2021 | 10.13 | 10.20 | 9.590 | 9.720 | 424,776 | -0.33(-3.28%) |
Dec 09, 2021 | 10.18 | 10.53 | 10.03 | 10.05 | 298,410 | -0.40(-3.83%) |
Dec 08, 2021 | 10.47 | 10.58 | 10.30 | 10.45 | 255,629 | -0.03(-0.29%) |
Dec 07, 2021 | 9.940 | 10.54 | 9.870 | 10.48 | 440,587 | +0.65(+6.61%) |
Dec 06, 2021 | 9.690 | 9.900 | 9.540 | 9.830 | 609,999 | -0.01(-0.10%) |
Dec 03, 2021 | 9.820 | 9.900 | 9.500 | 9.840 | 822,500 | +0.12(+1.23%) |
Dec 02, 2021 | 9.670 | 9.960 | 9.630 | 9.720 | 527,762 | +0.05(+0.52%) |
Dec 01, 2021 | 9.700 | 9.990 | 9.649 | 9.670 | 966,353 | +0.21(+2.22%) |
Nov 30, 2021 | 10.00 | 10.08 | 9.430 | 9.460 | 849,075 | -0.59(-5.87%) |
Nov 29, 2021 | 10.36 | 10.36 | 9.930 | 10.05 | 823,135 | -0.25(-2.43%) |
Nov 26, 2021 | 10.28 | 10.44 | 10.10 | 10.30 | 543,605 | -0.31(-2.92%) |
Nov 24, 2021 | 10.50 | 10.77 | 10.32 | 10.61 | 266,106 | +0.05(+0.47%) |
Nov 23, 2021 | 10.86 | 10.97 | 10.47 | 10.56 | 654,655 | -0.41(-3.74%) |
Nov 22, 2021 | 11.50 | 11.60 | 10.97 | 10.97 | 569,409 | -0.52(-4.53%) |
Nov 19, 2021 | 11.52 | 11.70 | 11.48 | 11.49 | 244,148 | -0.11(-0.95%) |
Nov 18, 2021 | 11.95 | 11.62 | 11.51 | 11.60 | 463,788 | -0.31(-2.60%) |
Nov 17, 2021 | 12.15 | 12.20 | 11.73 | 11.91 | 494,142 | -0.23(-1.89%) |
Nov 16, 2021 | 12.03 | 12.33 | 11.70 | 12.14 | 735,497 | +0.03(+0.25%) |
Nov 15, 2021 | 12.36 | 12.41 | 11.97 | 12.11 | 516,347 | -0.13(-1.06%) |
Nov 12, 2021 | 11.86 | 12.47 | 11.80 | 12.24 | 428,487 | +0.37(+3.12%) |
Nov 11, 2021 | 11.97 | 12.05 | 11.75 | 11.87 | 516,174 | -0.08(-0.67%) |
Nov 10, 2021 | 12.01 | 11.95 | 849,303 | -0.20(-1.65%) | ||
Nov 09, 2021 | 11.70 | 12.19 | 11.30 | 12.15 | 1,230,764 | -0.09(-0.74%) |
Nov 08, 2021 | 12.48 | 12.85 | 12.17 | 12.24 | 866,709 | +0.48(+4.08%) |
Nov 05, 2021 | 11.64 | 11.81 | 11.54 | 11.76 | 418,526 | +0.24(+2.08%) |
Nov 04, 2021 | 11.39 | 11.83 | 11.39 | 11.52 | 655,204 | +0.13(+1.14%) |
Nov 03, 2021 | 11.03 | 11.42 | 10.96 | 11.39 | 316,893 | +0.29(+2.61%) |
Nov 02, 2021 | 11.26 | 11.30 | 10.77 | 11.10 | 375,060 | -0.19(-1.68%) |