Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.993 | 10.34 | 10.34 | 1,191,237 | +0.35(+3.47%) | |
Jan 28, 2022 | 9.954 | 9.993 | 9.645 | 9.993 | 1,385,722 | +0.15(+1.57%) |
Jan 27, 2022 | 10.11 | 10.28 | 9.723 | 9.838 | 1,114,791 | -0.12(-1.16%) |
Jan 26, 2022 | 10.11 | 10.34 | 9.886 | 9.954 | 1,132,607 | -0.12(-1.15%) |
Jan 25, 2022 | 9.723 | 10.26 | 9.588 | 10.07 | 1,780,386 | +0.31(+3.16%) |
Jan 24, 2022 | 9.491 | 9.800 | 9.144 | 9.761 | 2,595,646 | +0.04(+0.40%) |
Jan 21, 2022 | 10.03 | 10.07 | 9.723 | 9.723 | 1,784,951 | -0.39(-3.82%) |
Jan 20, 2022 | 10.42 | 10.42 | 10.07 | 10.11 | 997,591 | -0.19(-1.87%) |
Jan 19, 2022 | 10.53 | 10.57 | 10.32 | 10.30 | 982,623 | -0.15(-1.48%) |
Jan 18, 2022 | 10.73 | 10.88 | 10.42 | 10.46 | 1,152,231 | -0.39(-3.56%) |
Jan 14, 2022 | 10.84 | 0 | +0.04(+0.36%) | |||
Jan 13, 2022 | 11.11 | 11.17 | 10.80 | 10.80 | 2,036,496 | -0.23(-2.10%) |
Jan 12, 2022 | 11.15 | 11.29 | 11.00 | 11.03 | 1,112,954 | -0.15(-1.38%) |
Jan 11, 2022 | 11.11 | 11.19 | 11.00 | 11.19 | 766,270 | +0.08(+0.69%) |
Jan 10, 2022 | 11.19 | 11.27 | 11.03 | 11.11 | 1,672,312 | +3.05(+37.80%) |
Jan 07, 2022 | 7.956 | 8.145 | 7.936 | 8.064 | 3,859,140 | +0.16(+2.05%) |
Jan 06, 2022 | 8.118 | 8.118 | 7.767 | 7.902 | 1,725,535 | +0.03(+0.34%) |
Jan 05, 2022 | 8.037 | 8.091 | 7.875 | 7.875 | 1,695,088 | -0.16(-2.01%) |
Jan 04, 2022 | 7.929 | 8.091 | 7.902 | 8.037 | 1,477,272 | +0.16(+2.05%) |
Jan 03, 2022 | 7.686 | 7.902 | 7.659 | 7.875 | 1,856,837 | +0.38(+5.04%) |
Dec 31, 2021 | 7.713 | 7.767 | 7.511 | 7.497 | 1,736,220 | -0.22(-2.80%) |
Dec 30, 2021 | 7.740 | 7.848 | 7.686 | 7.713 | 1,351,330 | +0.00(+0.00%) |
Dec 29, 2021 | 7.713 | 7.740 | 7.605 | 7.713 | 1,273,865 | +0.03(+0.35%) |
Dec 28, 2021 | 7.686 | 7.794 | 7.659 | 7.686 | 1,853,539 | +0.00(+0.00%) |
Dec 27, 2021 | 7.713 | 7.753 | 7.605 | 7.686 | 1,222,961 | -0.03(-0.35%) |
Dec 23, 2021 | 7.605 | 7.794 | 7.578 | 7.713 | 1,308,435 | +0.00(+0.00%) |
Dec 22, 2021 | 7.578 | 7.740 | 7.551 | 7.713 | 1,214,537 | +0.08(+1.06%) |
Dec 21, 2021 | 7.416 | 7.659 | 7.362 | 7.632 | 1,892,157 | +0.32(+4.43%) |
Dec 20, 2021 | 7.443 | 7.470 | 7.093 | 7.308 | 3,788,884 | -0.27(-3.56%) |
Dec 17, 2021 | 7.821 | 7.861 | 7.551 | 7.578 | 7,012,778 | -0.27(-3.44%) |
Dec 16, 2021 | 7.956 | 8.037 | 7.794 | 7.848 | 1,974,879 | -0.05(-0.68%) |
Dec 15, 2021 | 7.902 | 7.983 | 7.713 | 7.902 | 2,711,256 | +0.08(+1.03%) |
Dec 14, 2021 | 7.983 | 8.145 | 7.821 | 7.821 | 2,208,205 | -0.19(-2.36%) |
Dec 13, 2021 | 8.171 | 8.198 | 7.902 | 8.010 | 2,484,531 | -0.16(-1.98%) |
Dec 10, 2021 | 8.414 | 8.468 | 8.171 | 8.171 | 1,833,715 | -0.22(-2.57%) |
Dec 09, 2021 | 8.306 | 8.414 | 8.279 | 8.387 | 1,487,345 | +0.03(+0.32%) |
Dec 08, 2021 | 8.360 | 8.495 | 8.252 | 8.360 | 1,440,668 | +0.00(+0.00%) |
Dec 07, 2021 | 8.333 | 8.387 | 8.279 | 8.360 | 1,912,763 | +0.11(+1.31%) |
Dec 06, 2021 | 7.983 | 8.387 | 7.956 | 8.252 | 2,950,138 | +0.27(+3.38%) |
Dec 03, 2021 | 8.171 | 8.171 | 7.956 | 7.983 | 2,685,078 | -0.11(-1.33%) |
Dec 02, 2021 | 7.929 | 8.145 | 7.902 | 8.091 | 2,630,671 | +0.19(+2.39%) |
Dec 01, 2021 | 8.171 | 8.225 | 7.902 | 7.902 | 2,782,426 | -0.19(-2.33%) |
Nov 30, 2021 | 8.225 | 8.247 | 7.956 | 8.091 | 3,154,374 | -0.19(-2.28%) |
Nov 29, 2021 | 8.360 | 8.387 | 8.118 | 8.279 | 2,389,445 | -0.03(-0.32%) |
Nov 26, 2021 | 8.252 | 8.360 | 8.091 | 8.306 | 2,110,485 | -0.11(-1.28%) |
Nov 24, 2021 | 8.333 | 8.495 | 8.306 | 8.414 | 1,049,746 | +0.05(+0.65%) |
Nov 23, 2021 | 8.252 | 8.360 | 8.225 | 8.360 | 2,243,579 | +0.08(+0.98%) |
Nov 22, 2021 | 8.387 | 8.414 | 8.252 | 8.279 | 2,300,727 | -0.19(-2.23%) |
Nov 19, 2021 | 8.360 | 8.468 | 8.333 | 8.468 | 1,552,486 | +0.05(+0.64%) |
Nov 18, 2021 | 8.468 | 8.495 | 8.387 | 8.414 | 2,001,967 | -0.03(-0.32%) |
Nov 17, 2021 | 8.495 | 8.495 | 8.360 | 8.441 | 1,550,867 | -0.11(-1.26%) |
Nov 16, 2021 | 8.603 | 8.603 | 8.522 | 8.549 | 923,408 | -0.05(-0.63%) |
Nov 15, 2021 | 8.630 | 8.657 | 8.576 | 8.603 | 1,153,267 | -0.03(-0.31%) |
Nov 12, 2021 | 8.711 | 8.738 | 8.603 | 8.630 | 775,618 | -0.05(-0.62%) |
Nov 11, 2021 | 8.711 | 8.724 | 8.603 | 8.684 | 1,054,522 | -0.11(-1.23%) |
Nov 10, 2021 | 8.765 | 8.792 | 1,749,076 | -0.03(-0.31%) | ||
Nov 09, 2021 | 8.873 | 8.873 | 8.738 | 8.819 | 1,354,736 | -0.27(-2.97%) |
Nov 08, 2021 | 9.115 | 9.115 | 8.846 | 9.088 | 2,250,328 | +0.00(+0.00%) |
Nov 05, 2021 | 8.873 | 9.169 | 8.873 | 9.088 | 2,564,094 | +0.27(+3.06%) |
Nov 04, 2021 | 8.819 | 9.008 | 8.738 | 8.819 | 1,819,675 | +0.05(+0.62%) |
Nov 03, 2021 | 8.630 | 8.954 | 8.576 | 8.765 | 2,904,844 | +0.11(+1.25%) |
Nov 02, 2021 | 8.576 | 8.657 | 8.468 | 8.657 | 1,615,333 | +0.03(+0.31%) |