Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.585 | 9.080 | 9.080 | 2,192,983 | +0.41(+4.70%) | |
Jan 28, 2022 | 8.323 | 8.643 | 8.094 | 8.672 | 3,096,236 | +0.29(+3.48%) |
Jan 27, 2022 | 8.944 | 9.041 | 8.294 | 8.381 | 2,536,671 | -0.49(-5.48%) |
Jan 26, 2022 | 9.090 | 9.304 | 8.847 | 8.867 | 2,281,467 | -0.11(-1.19%) |
Jan 25, 2022 | 8.769 | 9.032 | 8.633 | 8.973 | 1,938,252 | +0.08(+0.87%) |
Jan 24, 2022 | 8.731 | 8.949 | 8.464 | 8.896 | 2,915,975 | -0.04(-0.43%) |
Jan 21, 2022 | 9.080 | 9.168 | 8.886 | 8.935 | 2,260,277 | -0.20(-2.23%) |
Jan 20, 2022 | 9.420 | 9.537 | 9.129 | 9.138 | 2,111,393 | -0.17(-1.88%) |
Jan 19, 2022 | 9.488 | 9.527 | 9.240 | 9.313 | 2,214,162 | -0.20(-2.14%) |
Jan 18, 2022 | 9.527 | 9.750 | 9.488 | 9.517 | 1,504,985 | -0.15(-1.51%) |
Jan 14, 2022 | 9.663 | 0 | +0.09(+0.91%) | |||
Jan 13, 2022 | 9.673 | 9.789 | 9.537 | 9.575 | 1,683,991 | -0.05(-0.50%) |
Jan 12, 2022 | 9.857 | 9.906 | 9.585 | 9.624 | 1,832,850 | -0.17(-1.78%) |
Jan 11, 2022 | 9.391 | 9.867 | 9.362 | 9.799 | 2,303,616 | +0.40(+4.24%) |
Jan 10, 2022 | 9.605 | 9.673 | 9.245 | 9.401 | 2,217,430 | -0.38(-3.87%) |
Jan 07, 2022 | 9.372 | 9.847 | 9.362 | 9.779 | 2,414,794 | +0.49(+5.22%) |
Jan 06, 2022 | 9.236 | 9.415 | 9.177 | 9.294 | 1,641,094 | +0.12(+1.27%) |
Jan 05, 2022 | 9.566 | 9.711 | 9.163 | 9.177 | 1,311,527 | -0.37(-3.87%) |
Jan 04, 2022 | 9.546 | 9.711 | 9.469 | 9.546 | 1,951,112 | +0.15(+1.55%) |
Jan 03, 2022 | 9.430 | 9.692 | 9.342 | 9.401 | 2,404,085 | +0.07(+0.73%) |
Dec 31, 2021 | 9.284 | 9.410 | 9.206 | 9.333 | 1,079,506 | +0.01(+0.10%) |
Dec 30, 2021 | 9.216 | 9.425 | 9.216 | 9.323 | 1,211,196 | +0.08(+0.84%) |
Dec 29, 2021 | 9.284 | 9.284 | 9.109 | 9.245 | 701,471 | -0.01(-0.10%) |
Dec 28, 2021 | 9.236 | 9.401 | 9.177 | 9.255 | 1,445,767 | -0.04(-0.42%) |
Dec 27, 2021 | 9.216 | 9.342 | 9.114 | 9.294 | 1,238,836 | +0.03(+0.31%) |
Dec 23, 2021 | 9.362 | 9.440 | 9.260 | 9.265 | 1,207,000 | -0.01(-0.10%) |
Dec 22, 2021 | 9.041 | 9.323 | 8.973 | 9.274 | 2,240,469 | +0.23(+2.58%) |
Dec 21, 2021 | 8.478 | 9.182 | 8.444 | 9.041 | 3,440,217 | +0.71(+8.51%) |
Dec 20, 2021 | 8.245 | 8.352 | 7.954 | 8.332 | 2,160,875 | -0.13(-1.49%) |
Dec 17, 2021 | 8.187 | 8.502 | 8.080 | 8.459 | 6,678,457 | +0.23(+2.83%) |
Dec 16, 2021 | 8.371 | 8.575 | 8.167 | 8.226 | 3,301,188 | -0.11(-1.28%) |
Dec 15, 2021 | 8.420 | 8.454 | 8.065 | 8.332 | 4,549,076 | -0.11(-1.27%) |
Dec 14, 2021 | 8.517 | 8.808 | 8.420 | 8.439 | 1,962,506 | -0.13(-1.47%) |
Dec 13, 2021 | 8.915 | 9.041 | 8.561 | 8.565 | 1,712,326 | -0.45(-4.96%) |
Dec 10, 2021 | 9.109 | 9.177 | 8.818 | 9.012 | 2,017,393 | -0.04(-0.43%) |
Dec 09, 2021 | 9.012 | 9.163 | 8.954 | 9.051 | 1,543,029 | -0.15(-1.58%) |
Dec 08, 2021 | 9.148 | 9.503 | 9.051 | 9.197 | 3,567,619 | +0.09(+0.96%) |
Dec 07, 2021 | 9.119 | 9.236 | 9.007 | 9.109 | 3,636,154 | +0.17(+1.85%) |
Dec 06, 2021 | 8.459 | 9.318 | 8.459 | 8.944 | 4,735,615 | +0.69(+8.35%) |
Dec 03, 2021 | 8.274 | 8.352 | 8.056 | 8.255 | 1,948,701 | -0.11(-1.28%) |
Dec 02, 2021 | 8.012 | 8.459 | 7.837 | 8.362 | 3,007,343 | +0.42(+5.26%) |
Dec 01, 2021 | 8.692 | 8.726 | 7.944 | 7.944 | 2,717,619 | -0.51(-6.08%) |
Nov 30, 2021 | 8.663 | 8.663 | 8.400 | 8.459 | 3,258,943 | -0.45(-5.02%) |
Nov 29, 2021 | 8.876 | 8.983 | 8.546 | 8.905 | 2,326,519 | +0.10(+1.10%) |
Nov 26, 2021 | 8.769 | 8.828 | 8.347 | 8.808 | 1,863,859 | -0.64(-6.78%) |
Nov 24, 2021 | 9.148 | 9.459 | 9.100 | 9.449 | 1,156,815 | +0.17(+1.78%) |
Nov 23, 2021 | 9.226 | 9.391 | 9.071 | 9.284 | 2,770,531 | +0.08(+0.84%) |
Nov 22, 2021 | 9.313 | 9.440 | 9.206 | 9.206 | 1,448,108 | -0.07(-0.73%) |
Nov 19, 2021 | 9.187 | 9.304 | 8.973 | 9.274 | 1,548,627 | -0.11(-1.14%) |
Nov 18, 2021 | 9.546 | 9.391 | 9.313 | 9.381 | 1,172,544 | -0.15(-1.53%) |
Nov 17, 2021 | 9.537 | 9.624 | 9.406 | 9.527 | 1,369,311 | -0.11(-1.11%) |
Nov 16, 2021 | 9.809 | 9.809 | 9.493 | 9.634 | 1,461,794 | -0.23(-2.36%) |
Nov 15, 2021 | 9.702 | 9.915 | 9.663 | 9.867 | 1,782,486 | +0.16(+1.60%) |
Nov 12, 2021 | 10.02 | 10.10 | 9.711 | 9.711 | 2,826,254 | -0.28(-2.82%) |
Nov 11, 2021 | 10.00 | 10.03 | 9.818 | 9.993 | 2,276,468 | -0.06(-0.58%) |
Nov 10, 2021 | 9.954 | 10.05 | 2,762,829 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.964 | 10.14 | 9.915 | 10.05 | 2,503,663 | +0.01(+0.10%) |
Nov 08, 2021 | 10.60 | 10.77 | 9.915 | 10.04 | 3,019,479 | -0.19(-1.90%) |
Nov 05, 2021 | 10.17 | 10.47 | 9.993 | 10.24 | 1,986,808 | +0.29(+2.93%) |
Nov 04, 2021 | 9.925 | 10.10 | 9.838 | 9.945 | 2,581,564 | +0.02(+0.20%) |
Nov 03, 2021 | 9.508 | 10.00 | 9.478 | 9.925 | 3,346,551 | +0.47(+4.93%) |
Nov 02, 2021 | 9.274 | 9.575 | 9.226 | 9.459 | 2,896,441 | +0.21(+2.31%) |