Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.630 | 8.100 | 8.100 | 3,789,990 | +0.53(+7.00%) | |
Jan 28, 2022 | 7.360 | 7.560 | 7.110 | 7.570 | 1,212,090 | +0.16(+2.16%) |
Jan 27, 2022 | 7.700 | 7.820 | 7.305 | 7.410 | 1,500,845 | -0.18(-2.37%) |
Jan 26, 2022 | 8.160 | 8.220 | 7.470 | 7.590 | 2,076,114 | -0.33(-4.17%) |
Jan 25, 2022 | 7.790 | 8.080 | 7.710 | 7.920 | 2,374,345 | -0.02(-0.25%) |
Jan 24, 2022 | 7.620 | 8.040 | 7.255 | 7.940 | 2,969,800 | +0.13(+1.66%) |
Jan 21, 2022 | 8.160 | 8.320 | 7.800 | 7.810 | 2,327,524 | -0.41(-4.99%) |
Jan 20, 2022 | 8.500 | 8.800 | 8.210 | 8.220 | 2,481,833 | -0.25(-2.95%) |
Jan 19, 2022 | 8.620 | 8.740 | 8.470 | 8.470 | 2,136,200 | -0.03(-0.35%) |
Jan 18, 2022 | 8.560 | 8.650 | 8.300 | 8.500 | 1,535,268 | -0.17(-1.96%) |
Jan 14, 2022 | 8.670 | 0 | -0.28(-3.13%) | |||
Jan 13, 2022 | 9.420 | 9.450 | 8.910 | 8.950 | 672,292 | -0.38(-4.07%) |
Jan 12, 2022 | 9.600 | 9.740 | 9.270 | 9.330 | 597,519 | -0.11(-1.17%) |
Jan 11, 2022 | 9.070 | 9.500 | 9.020 | 9.440 | 751,060 | +0.37(+4.08%) |
Jan 10, 2022 | 8.860 | 9.070 | 8.615 | 9.070 | 1,207,020 | +0.04(+0.44%) |
Jan 07, 2022 | 8.980 | 9.235 | 8.880 | 9.030 | 987,106 | +0.03(+0.33%) |
Jan 06, 2022 | 8.900 | 9.195 | 8.785 | 9.000 | 1,234,530 | +0.05(+0.56%) |
Jan 05, 2022 | 9.570 | 9.630 | 8.890 | 8.950 | 939,203 | -0.72(-7.45%) |
Jan 04, 2022 | 9.980 | 10.02 | 9.485 | 9.670 | 826,553 | -0.33(-3.30%) |
Jan 03, 2022 | 9.920 | 10.04 | 9.720 | 10.00 | 876,496 | +0.08(+0.81%) |
Dec 31, 2021 | 10.07 | 10.27 | 9.900 | 9.920 | 669,633 | -0.23(-2.27%) |
Dec 30, 2021 | 10.10 | 10.38 | 10.10 | 10.15 | 775,126 | +0.03(+0.30%) |
Dec 29, 2021 | 10.31 | 10.36 | 10.01 | 10.12 | 610,395 | -0.19(-1.84%) |
Dec 28, 2021 | 10.53 | 10.62 | 10.29 | 10.31 | 552,824 | -0.27(-2.55%) |
Dec 27, 2021 | 10.63 | 10.67 | 10.48 | 10.58 | 643,437 | -0.01(-0.09%) |
Dec 23, 2021 | 10.54 | 10.62 | 10.39 | 10.59 | 576,545 | +0.02(+0.19%) |
Dec 22, 2021 | 10.44 | 10.62 | 10.43 | 10.57 | 730,508 | +0.03(+0.28%) |
Dec 21, 2021 | 10.41 | 10.64 | 10.34 | 10.54 | 1,228,177 | +0.25(+2.43%) |
Dec 20, 2021 | 10.54 | 10.61 | 10.26 | 10.29 | 979,463 | -0.50(-4.63%) |
Dec 17, 2021 | 10.31 | 10.81 | 10.19 | 10.79 | 1,737,485 | +0.41(+3.95%) |
Dec 16, 2021 | 10.54 | 10.59 | 10.20 | 10.38 | 1,042,569 | -0.10(-0.95%) |
Dec 15, 2021 | 10.18 | 10.54 | 9.980 | 10.48 | 1,341,107 | +0.20(+1.95%) |
Dec 14, 2021 | 10.28 | 10.48 | 10.03 | 10.28 | 1,064,819 | -0.13(-1.25%) |
Dec 13, 2021 | 10.19 | 10.58 | 10.19 | 10.41 | 1,275,835 | +0.10(+0.97%) |
Dec 10, 2021 | 10.73 | 10.76 | 10.27 | 10.31 | 876,070 | -0.30(-2.83%) |
Dec 09, 2021 | 10.80 | 10.91 | 10.51 | 10.61 | 1,399,803 | -0.28(-2.57%) |
Dec 08, 2021 | 10.63 | 10.96 | 10.43 | 10.89 | 2,586,676 | +0.26(+2.45%) |
Dec 07, 2021 | 10.53 | 10.82 | 10.54 | 10.63 | 1,844,231 | +0.26(+2.51%) |
Dec 06, 2021 | 10.25 | 10.47 | 9.870 | 10.37 | 1,452,714 | +0.13(+1.27%) |
Dec 03, 2021 | 9.960 | 10.76 | 9.950 | 10.24 | 2,086,134 | +0.81(+8.59%) |
Dec 02, 2021 | 9.180 | 9.510 | 8.980 | 9.430 | 1,966,873 | +0.28(+3.06%) |
Dec 01, 2021 | 9.940 | 9.980 | 8.890 | 9.150 | 1,910,356 | -0.51(-5.28%) |
Nov 30, 2021 | 9.840 | 10.09 | 9.395 | 9.660 | 1,595,188 | -0.27(-2.72%) |
Nov 29, 2021 | 9.970 | 10.09 | 9.670 | 9.930 | 1,485,573 | +0.15(+1.53%) |
Nov 26, 2021 | 9.880 | 10.07 | 9.660 | 9.780 | 948,015 | -0.32(-3.17%) |
Nov 24, 2021 | 10.15 | 10.25 | 9.920 | 10.10 | 1,241,309 | -0.19(-1.85%) |
Nov 23, 2021 | 10.39 | 10.52 | 9.970 | 10.29 | 1,334,325 | -0.17(-1.63%) |
Nov 22, 2021 | 10.85 | 10.91 | 10.25 | 10.46 | 1,201,642 | -0.38(-3.51%) |
Nov 19, 2021 | 11.16 | 11.40 | 10.76 | 10.84 | 1,642,218 | -0.37(-3.30%) |
Nov 18, 2021 | 11.59 | 11.26 | 11.04 | 11.21 | 1,184,474 | -0.29(-2.52%) |
Nov 17, 2021 | 11.69 | 11.88 | 11.32 | 11.50 | 802,521 | -0.25(-2.13%) |
Nov 16, 2021 | 11.75 | 11.81 | 11.59 | 11.75 | 1,798,349 | +0.00(+0.00%) |
Nov 15, 2021 | 11.83 | 11.91 | 11.68 | 11.75 | 668,819 | -0.07(-0.59%) |
Nov 12, 2021 | 11.61 | 11.93 | 11.56 | 11.82 | 927,235 | +0.22(+1.90%) |
Nov 11, 2021 | 11.89 | 11.95 | 11.55 | 11.60 | 656,599 | -0.20(-1.69%) |
Nov 10, 2021 | 12.09 | 11.80 | 970,687 | -0.45(-3.67%) | ||
Nov 09, 2021 | 12.52 | 12.61 | 12.18 | 12.25 | 718,509 | -0.27(-2.16%) |
Nov 08, 2021 | 12.65 | 12.76 | 12.51 | 12.52 | 546,848 | -0.12(-0.95%) |
Nov 05, 2021 | 12.67 | 12.87 | 12.44 | 12.64 | 1,376,856 | +0.07(+0.56%) |
Nov 04, 2021 | 12.77 | 12.90 | 12.43 | 12.57 | 933,684 | -0.09(-0.71%) |
Nov 03, 2021 | 12.69 | 12.91 | 12.51 | 12.66 | 825,804 | -0.07(-0.55%) |
Nov 02, 2021 | 12.92 | 12.94 | 12.61 | 12.73 | 456,761 | -0.24(-1.85%) |