Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.060 | 6.540 | 6.510 | 380,506 | +0.48(+7.96%) | |
Jan 28, 2022 | 6.000 | 6.030 | 5.565 | 6.030 | 319,737 | +0.09(+1.52%) |
Jan 27, 2022 | 6.480 | 6.510 | 5.850 | 5.940 | 248,961 | -0.42(-6.60%) |
Jan 26, 2022 | 6.975 | 6.975 | 6.270 | 6.360 | 302,541 | -0.39(-5.78%) |
Jan 25, 2022 | 6.570 | 6.930 | 6.435 | 6.750 | 163,281 | -0.12(-1.75%) |
Jan 24, 2022 | 6.270 | 7.095 | 6.000 | 6.870 | 424,524 | +0.36(+5.53%) |
Jan 21, 2022 | 6.900 | 7.020 | 6.390 | 6.510 | 365,675 | -0.60(-8.44%) |
Jan 20, 2022 | 7.260 | 7.770 | 7.110 | 7.110 | 190,327 | -0.06(-0.84%) |
Jan 19, 2022 | 7.320 | 7.755 | 7.140 | 7.170 | 311,435 | -0.18(-2.45%) |
Jan 18, 2022 | 7.800 | 7.830 | 7.305 | 7.350 | 279,596 | -0.69(-8.58%) |
Jan 14, 2022 | 8.040 | 0 | -0.30(-3.60%) | |||
Jan 13, 2022 | 8.850 | 8.970 | 8.250 | 8.340 | 239,899 | -0.48(-5.44%) |
Jan 12, 2022 | 8.610 | 9.210 | 8.340 | 8.820 | 449,528 | +0.30(+3.52%) |
Jan 11, 2022 | 8.160 | 8.790 | 8.160 | 8.520 | 771,058 | +0.27(+3.27%) |
Jan 10, 2022 | 8.700 | 8.700 | 7.995 | 8.250 | 263,296 | -0.51(-5.82%) |
Jan 07, 2022 | 9.060 | 9.180 | 8.640 | 8.760 | 221,884 | -0.30(-3.31%) |
Jan 06, 2022 | 9.600 | 9.660 | 8.970 | 9.060 | 374,039 | -0.57(-5.92%) |
Jan 05, 2022 | 10.62 | 10.80 | 9.510 | 9.630 | 188,514 | -1.11(-10.34%) |
Jan 04, 2022 | 10.59 | 10.89 | 10.35 | 10.74 | 200,549 | +0.24(+2.29%) |
Jan 03, 2022 | 10.26 | 10.88 | 10.24 | 10.50 | 188,657 | +0.24(+2.34%) |
Dec 31, 2021 | 10.17 | 10.62 | 10.17 | 10.26 | 263,445 | -0.18(-1.72%) |
Dec 30, 2021 | 10.35 | 10.76 | 10.29 | 10.44 | 280,051 | +0.03(+0.29%) |
Dec 29, 2021 | 11.10 | 11.10 | 10.35 | 10.41 | 265,794 | -0.72(-6.47%) |
Dec 28, 2021 | 11.97 | 11.97 | 10.80 | 11.13 | 322,305 | -0.90(-7.48%) |
Dec 27, 2021 | 11.10 | 12.54 | 9.945 | 12.03 | 1,190,119 | +0.99(+8.97%) |
Dec 23, 2021 | 10.26 | 11.13 | 10.17 | 11.04 | 350,791 | +0.72(+6.98%) |
Dec 22, 2021 | 10.29 | 10.41 | 9.930 | 10.32 | 349,106 | -0.24(-2.27%) |
Dec 21, 2021 | 9.570 | 10.89 | 9.510 | 10.56 | 758,476 | +1.08(+11.39%) |
Dec 20, 2021 | 9.450 | 10.17 | 9.120 | 9.480 | 899,889 | -0.06(-0.59%) |
Dec 17, 2021 | 9.660 | 9.930 | 9.180 | 9.536 | 325,394 | -0.24(-2.49%) |
Dec 16, 2021 | 10.26 | 10.37 | 9.630 | 9.780 | 247,954 | -0.39(-3.83%) |
Dec 15, 2021 | 10.20 | 10.23 | 9.300 | 10.17 | 387,125 | -0.06(-0.59%) |
Dec 14, 2021 | 9.930 | 10.32 | 9.750 | 10.23 | 319,237 | -0.09(-0.87%) |
Dec 13, 2021 | 11.40 | 11.46 | 10.26 | 10.32 | 563,556 | -1.11(-9.71%) |
Dec 10, 2021 | 11.85 | 12.00 | 11.01 | 11.43 | 560,322 | -0.42(-3.54%) |
Dec 09, 2021 | 11.58 | 12.30 | 11.37 | 11.85 | 1,739,544 | -2.25(-15.96%) |
Dec 08, 2021 | 13.95 | 14.43 | 13.77 | 14.10 | 135,759 | +0.15(+1.08%) |
Dec 07, 2021 | 13.56 | 14.22 | 13.50 | 13.95 | 159,279 | +0.87(+6.65%) |
Dec 06, 2021 | 13.17 | 13.20 | 12.42 | 13.08 | 215,840 | +0.03(+0.23%) |
Dec 03, 2021 | 14.34 | 14.40 | 12.82 | 13.05 | 310,854 | -1.41(-9.75%) |
Dec 02, 2021 | 14.58 | 14.58 | 13.98 | 14.46 | 167,875 | -0.36(-2.43%) |
Dec 01, 2021 | 15.30 | 15.36 | 14.37 | 14.82 | 323,682 | -0.48(-3.14%) |
Nov 30, 2021 | 14.31 | 15.36 | 14.19 | 15.30 | 335,009 | +0.72(+4.94%) |
Nov 29, 2021 | 14.31 | 14.58 | 13.92 | 14.58 | 161,671 | +0.69(+4.97%) |
Nov 26, 2021 | 14.04 | 14.58 | 13.53 | 13.89 | 388,030 | -1.44(-9.39%) |
Nov 24, 2021 | 14.70 | 15.33 | 14.40 | 15.33 | 156,086 | +0.27(+1.79%) |
Nov 23, 2021 | 15.09 | 16.65 | 14.57 | 15.06 | 739,911 | -0.09(-0.59%) |
Nov 22, 2021 | 16.20 | 16.29 | 14.91 | 15.15 | 208,285 | -1.02(-6.31%) |
Nov 19, 2021 | 16.02 | 16.53 | 15.90 | 16.17 | 130,428 | -0.09(-0.55%) |
Nov 18, 2021 | 16.92 | 16.55 | 16.26 | 16.26 | 265,089 | -0.87(-5.08%) |
Nov 17, 2021 | 17.10 | 17.31 | 16.74 | 17.13 | 277,867 | -0.09(-0.52%) |
Nov 16, 2021 | 17.61 | 18.12 | 17.16 | 17.22 | 302,029 | -1.02(-5.59%) |
Nov 15, 2021 | 17.37 | 18.39 | 17.22 | 18.24 | 300,080 | +0.84(+4.83%) |
Nov 12, 2021 | 16.65 | 17.58 | 16.20 | 17.40 | 295,722 | +0.72(+4.32%) |
Nov 11, 2021 | 17.04 | 17.43 | 16.59 | 16.68 | 212,699 | -0.33(-1.94%) |
Nov 10, 2021 | 18.33 | 17.01 | 715,305 | -0.60(-3.41%) | ||
Nov 09, 2021 | 17.82 | 18.48 | 17.18 | 17.61 | 549,221 | -0.21(-1.18%) |
Nov 08, 2021 | 17.70 | 18.39 | 17.59 | 17.82 | 291,828 | +0.27(+1.54%) |
Nov 05, 2021 | 17.04 | 17.70 | 16.92 | 17.55 | 250,228 | +0.60(+3.54%) |
Nov 04, 2021 | 18.24 | 18.69 | 16.92 | 16.95 | 500,580 | -1.68(-9.02%) |
Nov 03, 2021 | 18.75 | 19.20 | 18.09 | 18.63 | 308,387 | -0.69(-3.57%) |
Nov 02, 2021 | 18.60 | 19.56 | 17.70 | 19.32 | 648,092 | +0.72(+3.87%) |