Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.355 | 7.500 | 629,668 | -0.03(-0.40%) | ||
Jan 28, 2022 | 7.130 | 7.540 | 6.900 | 7.530 | 245,296 | +0.53(+7.57%) |
Jan 27, 2022 | 7.640 | 7.810 | 6.910 | 7.000 | 193,658 | -0.57(-7.53%) |
Jan 26, 2022 | 7.890 | 8.370 | 7.480 | 7.570 | 279,673 | -0.19(-2.45%) |
Jan 25, 2022 | 7.820 | 7.980 | 7.440 | 7.760 | 249,907 | -0.17(-2.14%) |
Jan 24, 2022 | 7.340 | 8.000 | 7.060 | 7.930 | 378,643 | +0.43(+5.73%) |
Jan 21, 2022 | 7.690 | 7.975 | 7.240 | 7.500 | 351,419 | -0.38(-4.82%) |
Jan 20, 2022 | 8.080 | 8.490 | 7.670 | 7.880 | 466,189 | -0.20(-2.48%) |
Jan 19, 2022 | 7.880 | 8.410 | 7.500 | 8.080 | 560,986 | +0.39(+5.07%) |
Jan 18, 2022 | 8.200 | 8.410 | 7.660 | 7.690 | 1,912,418 | -0.89(-10.37%) |
Jan 14, 2022 | 8.580 | 0 | +0.30(+3.62%) | |||
Jan 13, 2022 | 8.250 | 8.690 | 8.150 | 8.280 | 507,225 | +0.03(+0.36%) |
Jan 12, 2022 | 8.660 | 8.780 | 8.230 | 8.250 | 359,178 | -0.41(-4.73%) |
Jan 11, 2022 | 8.690 | 9.440 | 8.380 | 8.660 | 522,692 | -0.10(-1.14%) |
Jan 10, 2022 | 8.250 | 9.055 | 7.860 | 8.760 | 570,416 | +0.45(+5.42%) |
Jan 07, 2022 | 8.000 | 8.970 | 7.808 | 8.310 | 745,810 | +0.28(+3.49%) |
Jan 06, 2022 | 7.240 | 8.090 | 7.109 | 8.030 | 1,018,503 | +0.77(+10.61%) |
Jan 05, 2022 | 7.870 | 8.000 | 6.840 | 7.260 | 3,241,397 | -3.75(-34.06%) |
Jan 04, 2022 | 11.81 | 11.81 | 10.88 | 11.01 | 318,289 | -0.56(-4.86%) |
Jan 03, 2022 | 11.56 | 11.95 | 11.05 | 11.57 | 413,922 | +0.08(+0.71%) |
Dec 31, 2021 | 11.74 | 12.13 | 11.34 | 11.49 | 219,410 | -0.36(-3.04%) |
Dec 30, 2021 | 11.81 | 12.19 | 11.58 | 11.85 | 207,332 | +0.06(+0.52%) |
Dec 29, 2021 | 12.19 | 12.32 | 11.36 | 11.79 | 257,344 | -0.53(-4.33%) |
Dec 28, 2021 | 11.86 | 12.74 | 11.56 | 12.32 | 211,093 | +0.31(+2.61%) |
Dec 27, 2021 | 12.68 | 12.91 | 11.54 | 12.01 | 226,750 | -0.67(-5.30%) |
Dec 23, 2021 | 12.66 | 12.91 | 12.25 | 12.68 | 229,793 | +0.44(+3.57%) |
Dec 22, 2021 | 12.28 | 12.58 | 11.80 | 12.24 | 268,113 | -0.85(-6.48%) |
Dec 21, 2021 | 13.67 | 13.67 | 12.22 | 13.09 | 226,423 | -0.33(-2.49%) |
Dec 20, 2021 | 13.03 | 13.58 | 12.36 | 13.43 | 682,491 | +0.70(+5.47%) |
Dec 17, 2021 | 12.75 | 13.31 | 12.22 | 12.73 | 2,320,000 | -0.12(-0.92%) |
Dec 16, 2021 | 13.28 | 14.27 | 12.80 | 12.85 | 422,165 | -0.26(-2.00%) |
Dec 15, 2021 | 13.60 | 13.86 | 12.76 | 13.11 | 543,580 | -1.05(-7.38%) |
Dec 14, 2021 | 14.38 | 14.95 | 13.42 | 14.16 | 379,781 | -1.29(-8.36%) |
Dec 13, 2021 | 15.72 | 17.00 | 14.73 | 15.45 | 327,807 | -0.32(-2.04%) |
Dec 10, 2021 | 15.79 | 16.65 | 15.50 | 15.77 | 352,827 | -0.63(-3.84%) |
Dec 09, 2021 | 16.64 | 17.29 | 15.81 | 16.40 | 210,749 | -0.38(-2.28%) |
Dec 08, 2021 | 16.22 | 17.13 | 16.10 | 16.78 | 230,722 | +0.47(+2.90%) |
Dec 07, 2021 | 15.84 | 16.64 | 15.71 | 16.31 | 172,797 | +0.67(+4.28%) |
Dec 06, 2021 | 15.77 | 16.05 | 15.22 | 15.64 | 225,056 | -0.11(-0.70%) |
Dec 03, 2021 | 16.76 | 16.92 | 15.53 | 15.75 | 188,842 | -0.30(-1.87%) |
Dec 02, 2021 | 16.40 | 16.70 | 14.99 | 16.05 | 388,924 | -0.28(-1.70%) |
Dec 01, 2021 | 16.20 | 16.80 | 16.01 | 16.33 | 509,849 | +0.04(+0.23%) |
Nov 30, 2021 | 14.53 | 16.42 | 14.21 | 16.29 | 1,052,932 | +2.14(+15.12%) |
Nov 29, 2021 | 14.09 | 14.62 | 14.05 | 14.15 | 273,758 | +0.48(+3.51%) |
Nov 26, 2021 | 14.25 | 14.61 | 13.45 | 13.67 | 143,134 | -0.72(-5.02%) |
Nov 24, 2021 | 13.93 | 14.81 | 13.48 | 14.39 | 137,874 | +0.42(+3.02%) |
Nov 23, 2021 | 13.50 | 14.11 | 13.03 | 13.97 | 354,933 | +0.47(+3.48%) |
Nov 22, 2021 | 14.28 | 14.87 | 13.50 | 13.50 | 281,041 | -0.65(-4.59%) |
Nov 19, 2021 | 14.28 | 14.93 | 14.02 | 14.15 | 120,038 | -0.10(-0.70%) |
Nov 18, 2021 | 14.47 | 14.34 | 14.18 | 14.25 | 113,192 | -0.18(-1.25%) |
Nov 17, 2021 | 15.44 | 15.68 | 13.86 | 14.43 | 364,889 | -0.84(-5.50%) |
Nov 16, 2021 | 15.35 | 15.93 | 14.80 | 15.27 | 320,703 | -0.07(-0.46%) |
Nov 15, 2021 | 16.50 | 16.54 | 15.25 | 15.34 | 210,087 | -1.11(-6.75%) |
Nov 12, 2021 | 16.12 | 16.75 | 15.71 | 16.45 | 168,681 | +0.36(+2.24%) |
Nov 11, 2021 | 16.36 | 16.66 | 15.79 | 16.09 | 153,315 | -0.55(-3.31%) |
Nov 10, 2021 | 16.52 | 16.64 | 178,122 | +0.24(+1.46%) | ||
Nov 09, 2021 | 16.49 | 16.57 | 15.83 | 16.40 | 112,567 | -0.02(-0.12%) |
Nov 08, 2021 | 15.65 | 16.66 | 15.62 | 16.42 | 175,350 | +0.91(+5.87%) |
Nov 05, 2021 | 16.40 | 17.17 | 14.73 | 15.51 | 277,337 | -0.92(-5.60%) |
Nov 04, 2021 | 16.86 | 18.06 | 15.71 | 16.43 | 258,593 | -0.42(-2.49%) |
Nov 03, 2021 | 16.00 | 17.47 | 15.75 | 16.85 | 242,628 | +0.70(+4.33%) |
Nov 02, 2021 | 15.55 | 16.18 | 14.78 | 16.15 | 381,773 | +0.79(+5.14%) |