Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.010 | 7.410 | 7.410 | 418,180 | +0.52(+7.55%) | |
Jan 28, 2022 | 6.780 | 7.020 | 6.560 | 6.890 | 333,041 | +0.14(+2.07%) |
Jan 27, 2022 | 7.590 | 7.690 | 6.660 | 6.750 | 306,121 | -0.65(-8.78%) |
Jan 26, 2022 | 7.840 | 8.035 | 7.310 | 7.400 | 529,565 | -0.32(-4.15%) |
Jan 25, 2022 | 7.620 | 7.835 | 7.350 | 7.720 | 358,118 | -0.09(-1.15%) |
Jan 24, 2022 | 7.040 | 7.880 | 6.890 | 7.810 | 444,990 | +0.51(+6.99%) |
Jan 21, 2022 | 7.500 | 7.720 | 7.210 | 7.300 | 354,470 | -0.29(-3.82%) |
Jan 20, 2022 | 7.970 | 8.447 | 7.550 | 7.590 | 265,369 | -0.37(-4.65%) |
Jan 19, 2022 | 8.110 | 8.295 | 7.875 | 7.960 | 168,961 | -0.14(-1.73%) |
Jan 18, 2022 | 9.345 | 9.345 | 8.010 | 8.100 | 328,038 | -0.93(-10.30%) |
Jan 14, 2022 | 9.030 | 0 | +0.42(+4.88%) | |||
Jan 13, 2022 | 8.650 | 8.880 | 8.330 | 8.610 | 362,835 | +0.05(+0.58%) |
Jan 12, 2022 | 9.110 | 9.350 | 8.540 | 8.560 | 321,347 | -0.50(-5.52%) |
Jan 11, 2022 | 9.260 | 9.530 | 9.000 | 9.060 | 691,090 | -0.06(-0.66%) |
Jan 10, 2022 | 9.250 | 9.250 | 8.805 | 9.120 | 189,095 | -0.19(-2.04%) |
Jan 07, 2022 | 9.430 | 9.610 | 9.280 | 9.310 | 198,470 | -0.18(-1.90%) |
Jan 06, 2022 | 9.710 | 9.850 | 9.165 | 9.490 | 284,540 | -0.11(-1.15%) |
Jan 05, 2022 | 10.18 | 10.69 | 9.560 | 9.600 | 248,214 | -0.65(-6.34%) |
Jan 04, 2022 | 10.53 | 10.92 | 10.07 | 10.25 | 318,598 | -0.42(-3.94%) |
Jan 03, 2022 | 10.00 | 10.72 | 9.860 | 10.67 | 268,127 | +0.69(+6.91%) |
Dec 31, 2021 | 10.46 | 10.67 | 9.920 | 9.980 | 263,214 | -0.65(-6.11%) |
Dec 30, 2021 | 10.58 | 10.78 | 10.44 | 10.63 | 345,223 | -0.10(-0.93%) |
Dec 29, 2021 | 11.45 | 11.61 | 10.61 | 10.73 | 309,907 | -0.95(-8.13%) |
Dec 28, 2021 | 11.56 | 12.35 | 11.56 | 11.68 | 452,861 | -0.25(-2.10%) |
Dec 27, 2021 | 12.20 | 12.36 | 11.74 | 11.93 | 349,855 | -0.29(-2.37%) |
Dec 23, 2021 | 11.63 | 12.40 | 11.51 | 12.22 | 366,187 | +0.67(+5.80%) |
Dec 22, 2021 | 11.46 | 11.62 | 11.03 | 11.55 | 355,140 | +0.06(+0.52%) |
Dec 21, 2021 | 11.10 | 11.71 | 10.93 | 11.49 | 364,672 | +0.49(+4.45%) |
Dec 20, 2021 | 10.11 | 11.11 | 9.796 | 11.00 | 411,626 | +0.66(+6.38%) |
Dec 17, 2021 | 9.570 | 10.90 | 9.490 | 10.34 | 1,602,826 | +0.70(+7.26%) |
Dec 16, 2021 | 10.09 | 10.48 | 9.460 | 9.640 | 443,347 | -0.54(-5.30%) |
Dec 15, 2021 | 9.430 | 10.19 | 9.140 | 10.18 | 464,912 | +0.68(+7.16%) |
Dec 14, 2021 | 9.950 | 10.06 | 9.320 | 9.500 | 364,640 | -0.67(-6.54%) |
Dec 13, 2021 | 9.930 | 10.35 | 9.690 | 10.17 | 328,265 | +0.16(+1.57%) |
Dec 10, 2021 | 10.15 | 10.33 | 9.900 | 10.01 | 249,081 | -0.06(-0.62%) |
Dec 09, 2021 | 10.01 | 10.63 | 10.01 | 10.07 | 339,856 | -0.28(-2.71%) |
Dec 08, 2021 | 10.30 | 10.43 | 9.950 | 10.35 | 332,180 | +0.52(+5.29%) |
Dec 07, 2021 | 9.440 | 10.20 | 9.350 | 9.830 | 411,363 | +0.59(+6.35%) |
Dec 06, 2021 | 8.930 | 9.470 | 8.680 | 9.243 | 368,263 | +0.41(+4.68%) |
Dec 03, 2021 | 9.190 | 9.240 | 8.730 | 8.830 | 437,825 | -0.37(-4.03%) |
Dec 02, 2021 | 8.620 | 9.240 | 8.440 | 9.201 | 270,962 | +0.53(+6.14%) |
Dec 01, 2021 | 9.210 | 9.310 | 8.590 | 8.668 | 276,693 | -0.28(-3.15%) |
Nov 30, 2021 | 8.950 | 9.150 | 8.500 | 8.950 | 586,291 | +0.10(+1.13%) |
Nov 29, 2021 | 9.470 | 9.500 | 8.795 | 8.850 | 249,870 | -0.39(-4.22%) |
Nov 26, 2021 | 9.740 | 9.980 | 9.040 | 9.240 | 236,891 | -0.90(-8.88%) |
Nov 24, 2021 | 9.830 | 10.18 | 9.680 | 10.14 | 186,638 | +0.31(+3.16%) |
Nov 23, 2021 | 9.870 | 9.980 | 9.455 | 9.829 | 430,837 | -0.12(-1.21%) |
Nov 22, 2021 | 10.32 | 10.34 | 9.940 | 9.950 | 328,550 | -0.25(-2.49%) |
Nov 19, 2021 | 10.94 | 11.03 | 10.00 | 10.20 | 530,756 | -1.24(-10.81%) |
Nov 18, 2021 | 12.01 | 11.76 | 11.22 | 11.44 | 443,112 | -0.56(-4.67%) |
Nov 17, 2021 | 12.44 | 12.58 | 11.91 | 12.00 | 306,198 | -0.60(-4.76%) |
Nov 16, 2021 | 12.94 | 13.31 | 12.21 | 12.60 | 352,886 | -0.63(-4.76%) |
Nov 15, 2021 | 13.32 | 13.60 | 13.02 | 13.23 | 265,092 | +0.06(+0.46%) |
Nov 12, 2021 | 13.46 | 13.54 | 13.04 | 13.17 | 175,060 | -0.34(-2.52%) |
Nov 11, 2021 | 13.43 | 13.71 | 13.10 | 13.51 | 179,098 | +0.08(+0.60%) |
Nov 10, 2021 | 13.25 | 13.43 | 190,589 | +0.19(+1.44%) | ||
Nov 09, 2021 | 13.38 | 13.38 | 12.80 | 13.24 | 156,586 | -0.14(-1.05%) |
Nov 08, 2021 | 13.97 | 14.10 | 13.22 | 13.38 | 271,319 | -0.52(-3.74%) |
Nov 05, 2021 | 13.58 | 14.21 | 13.50 | 13.90 | 315,596 | +0.39(+2.89%) |
Nov 04, 2021 | 13.65 | 13.89 | 13.09 | 13.51 | 262,520 | -0.33(-2.38%) |
Nov 03, 2021 | 12.68 | 13.87 | 12.46 | 13.84 | 438,542 | +0.94(+7.29%) |
Nov 02, 2021 | 13.05 | 13.17 | 12.35 | 12.90 | 336,128 | +0.80(+6.61%) |