Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.530 | 9.180 | 9.040 | 25,230 | +0.57(+6.73%) | |
Jan 28, 2022 | 8.200 | 9.350 | 8.010 | 8.470 | 36,493 | +0.26(+3.17%) |
Jan 27, 2022 | 9.180 | 9.310 | 7.970 | 8.210 | 44,709 | -1.03(-11.15%) |
Jan 26, 2022 | 9.690 | 9.754 | 9.030 | 9.240 | 39,979 | -0.21(-2.22%) |
Jan 25, 2022 | 9.110 | 9.750 | 8.600 | 9.450 | 34,806 | +0.35(+3.85%) |
Jan 24, 2022 | 9.380 | 9.450 | 8.380 | 9.100 | 69,611 | -0.38(-4.01%) |
Jan 21, 2022 | 8.830 | 10.88 | 8.230 | 9.480 | 85,236 | +0.38(+4.18%) |
Jan 20, 2022 | 9.560 | 9.718 | 8.900 | 9.100 | 25,152 | -0.40(-4.21%) |
Jan 19, 2022 | 9.010 | 9.700 | 8.950 | 9.500 | 35,543 | +0.32(+3.49%) |
Jan 18, 2022 | 8.920 | 9.320 | 8.390 | 9.180 | 38,881 | +0.28(+3.15%) |
Jan 14, 2022 | 8.900 | 0 | +0.08(+0.91%) | |||
Jan 13, 2022 | 9.000 | 9.100 | 8.617 | 8.820 | 39,368 | -0.18(-2.00%) |
Jan 12, 2022 | 9.390 | 9.915 | 8.570 | 9.000 | 63,083 | -0.45(-4.76%) |
Jan 11, 2022 | 9.100 | 9.990 | 9.000 | 9.450 | 125,344 | +0.02(+0.21%) |
Jan 10, 2022 | 10.90 | 10.90 | 8.410 | 9.430 | 93,334 | -1.62(-14.66%) |
Jan 07, 2022 | 12.20 | 12.79 | 10.71 | 11.05 | 67,378 | -1.39(-11.17%) |
Jan 06, 2022 | 12.98 | 13.74 | 12.33 | 12.44 | 125,041 | -0.71(-5.40%) |
Jan 05, 2022 | 9.540 | 13.54 | 8.650 | 13.15 | 230,317 | +3.64(+38.28%) |
Jan 04, 2022 | 11.27 | 11.27 | 9.295 | 9.510 | 17,902 | -1.38(-12.67%) |
Jan 03, 2022 | 10.34 | 11.20 | 10.00 | 10.89 | 31,532 | +0.43(+4.11%) |
Dec 31, 2021 | 10.61 | 10.95 | 10.20 | 10.46 | 18,206 | -0.10(-0.95%) |
Dec 30, 2021 | 10.46 | 12.12 | 10.38 | 10.56 | 32,248 | -0.01(-0.09%) |
Dec 29, 2021 | 11.49 | 12.26 | 10.26 | 10.57 | 102,282 | -1.85(-14.90%) |
Dec 28, 2021 | 12.49 | 12.51 | 11.78 | 12.42 | 25,798 | -0.09(-0.72%) |
Dec 27, 2021 | 13.55 | 14.98 | 12.03 | 12.51 | 67,662 | -1.68(-11.84%) |
Dec 23, 2021 | 11.02 | 14.52 | 10.25 | 14.19 | 150,225 | +3.36(+31.02%) |
Dec 22, 2021 | 10.26 | 11.85 | 9.325 | 10.83 | 48,888 | +0.59(+5.76%) |
Dec 21, 2021 | 9.610 | 10.57 | 9.220 | 10.24 | 58,079 | +0.25(+2.50%) |
Dec 20, 2021 | 10.40 | 10.66 | 9.500 | 9.990 | 61,215 | -0.80(-7.41%) |
Dec 17, 2021 | 9.640 | 10.90 | 8.820 | 10.79 | 109,473 | +1.44(+15.40%) |
Dec 16, 2021 | 9.720 | 10.00 | 8.790 | 9.350 | 56,661 | -0.54(-5.46%) |
Dec 15, 2021 | 8.640 | 9.990 | 8.180 | 9.890 | 66,361 | +1.28(+14.87%) |
Dec 14, 2021 | 10.19 | 10.26 | 8.160 | 8.610 | 48,922 | -1.57(-15.42%) |
Dec 13, 2021 | 9.910 | 10.29 | 9.510 | 10.18 | 23,044 | +0.32(+3.25%) |
Dec 10, 2021 | 10.10 | 10.68 | 9.820 | 9.860 | 24,953 | -0.26(-2.57%) |
Dec 09, 2021 | 11.43 | 11.43 | 10.00 | 10.12 | 40,350 | -1.21(-10.68%) |
Dec 08, 2021 | 11.44 | 12.25 | 11.25 | 11.33 | 14,848 | -0.45(-3.82%) |
Dec 07, 2021 | 11.15 | 12.16 | 11.15 | 11.78 | 24,360 | +0.62(+5.56%) |
Dec 06, 2021 | 10.81 | 12.58 | 10.76 | 11.16 | 43,014 | +0.52(+4.89%) |
Dec 03, 2021 | 11.27 | 12.12 | 10.52 | 10.64 | 30,469 | -0.70(-6.17%) |
Dec 02, 2021 | 13.45 | 13.49 | 10.64 | 11.34 | 120,738 | -2.24(-16.49%) |
Dec 01, 2021 | 14.39 | 14.39 | 12.82 | 13.58 | 63,028 | -0.81(-5.63%) |
Nov 30, 2021 | 14.04 | 14.75 | 13.06 | 14.39 | 67,219 | +0.73(+5.34%) |
Nov 29, 2021 | 14.01 | 14.20 | 13.45 | 13.66 | 47,782 | -0.10(-0.73%) |
Nov 26, 2021 | 14.84 | 15.83 | 13.51 | 13.76 | 37,362 | -1.72(-11.11%) |
Nov 24, 2021 | 17.16 | 17.20 | 14.52 | 15.48 | 87,301 | -2.17(-12.29%) |
Nov 23, 2021 | 17.63 | 17.75 | 16.61 | 17.65 | 31,822 | -0.43(-2.38%) |
Nov 22, 2021 | 17.95 | 18.76 | 17.89 | 18.08 | 43,034 | +0.25(+1.40%) |
Nov 19, 2021 | 17.56 | 18.08 | 15.54 | 17.83 | 13,680 | -0.05(-0.28%) |
Nov 18, 2021 | 18.19 | 18.06 | 17.30 | 17.88 | 36,500 | -0.93(-4.94%) |
Nov 17, 2021 | 17.33 | 19.60 | 17.33 | 18.81 | 61,025 | +0.63(+3.47%) |
Nov 16, 2021 | 18.00 | 18.32 | 17.19 | 18.18 | 28,404 | +0.19(+1.06%) |
Nov 15, 2021 | 18.00 | 18.00 | 17.03 | 17.99 | 16,109 | +0.05(+0.28%) |
Nov 12, 2021 | 17.90 | 17.95 | 16.86 | 17.94 | 20,852 | +0.19(+1.07%) |
Nov 11, 2021 | 17.37 | 17.99 | 16.05 | 17.75 | 21,778 | +0.59(+3.44%) |
Nov 10, 2021 | 16.62 | 17.48 | 17.16 | 22,217 | +0.20(+1.18%) | |
Nov 09, 2021 | 16.00 | 16.97 | 15.40 | 16.96 | 14,728 | +1.01(+6.33%) |
Nov 08, 2021 | 17.64 | 18.17 | 14.49 | 15.95 | 68,450 | -1.81(-10.19%) |
Nov 05, 2021 | 17.82 | 17.90 | 16.15 | 17.76 | 19,645 | -0.06(-0.34%) |
Nov 04, 2021 | 16.99 | 17.84 | 16.99 | 17.82 | 19,768 | +0.82(+4.82%) |
Nov 03, 2021 | 15.56 | 17.03 | 15.56 | 17.00 | 19,071 | +0.95(+5.92%) |
Nov 02, 2021 | 17.39 | 17.39 | 15.75 | 16.05 | 21,786 | +0.18(+1.13%) |