Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.720 | 9.472 | 9.430 | 141,190 | +0.78(+9.02%) | |
Jan 28, 2022 | 8.260 | 8.670 | 7.920 | 8.650 | 105,466 | +0.39(+4.72%) |
Jan 27, 2022 | 8.960 | 9.490 | 8.060 | 8.260 | 323,419 | -0.36(-4.18%) |
Jan 26, 2022 | 9.710 | 9.710 | 8.564 | 8.620 | 147,632 | -0.68(-7.31%) |
Jan 25, 2022 | 9.590 | 9.900 | 9.030 | 9.300 | 239,213 | -1.05(-10.14%) |
Jan 24, 2022 | 10.81 | 10.96 | 8.370 | 10.35 | 651,909 | -1.14(-9.92%) |
Jan 21, 2022 | 10.95 | 11.65 | 10.05 | 11.49 | 655,815 | +0.47(+4.26%) |
Jan 20, 2022 | 10.79 | 11.10 | 10.45 | 11.02 | 532,262 | +0.62(+5.96%) |
Jan 19, 2022 | 9.550 | 10.44 | 9.180 | 10.40 | 726,669 | +1.17(+12.68%) |
Jan 18, 2022 | 8.500 | 9.280 | 8.320 | 9.230 | 245,254 | +0.53(+6.09%) |
Jan 14, 2022 | 8.700 | 0 | +0.91(+11.68%) | |||
Jan 13, 2022 | 8.490 | 8.667 | 7.560 | 7.790 | 292,340 | -0.71(-8.35%) |
Jan 12, 2022 | 8.820 | 9.000 | 8.500 | 8.500 | 150,283 | -0.22(-2.52%) |
Jan 11, 2022 | 9.060 | 9.250 | 8.600 | 8.720 | 223,572 | -0.41(-4.49%) |
Jan 10, 2022 | 9.040 | 9.196 | 8.330 | 9.130 | 166,026 | -0.07(-0.76%) |
Jan 07, 2022 | 9.320 | 9.550 | 9.054 | 9.200 | 66,591 | -0.11(-1.18%) |
Jan 06, 2022 | 9.310 | 9.765 | 9.050 | 9.310 | 95,001 | -0.11(-1.17%) |
Jan 05, 2022 | 10.21 | 10.60 | 9.400 | 9.420 | 204,248 | -1.11(-10.54%) |
Jan 04, 2022 | 10.78 | 10.91 | 9.740 | 10.53 | 267,205 | -0.16(-1.50%) |
Jan 03, 2022 | 10.12 | 10.83 | 10.03 | 10.69 | 197,333 | +0.83(+8.42%) |
Dec 31, 2021 | 10.06 | 10.25 | 9.700 | 9.860 | 108,777 | -0.26(-2.57%) |
Dec 30, 2021 | 9.820 | 10.49 | 9.810 | 10.12 | 108,737 | +0.26(+2.64%) |
Dec 29, 2021 | 9.730 | 10.16 | 9.340 | 9.860 | 125,549 | +0.11(+1.13%) |
Dec 28, 2021 | 9.900 | 10.20 | 9.400 | 9.750 | 189,071 | -0.21(-2.11%) |
Dec 27, 2021 | 10.49 | 10.64 | 9.840 | 9.960 | 229,558 | -0.51(-4.87%) |
Dec 23, 2021 | 11.06 | 11.10 | 10.33 | 10.47 | 169,720 | -0.52(-4.73%) |
Dec 22, 2021 | 10.90 | 11.42 | 10.54 | 10.99 | 210,671 | +0.03(+0.27%) |
Dec 21, 2021 | 10.20 | 11.00 | 10.06 | 10.96 | 434,486 | +0.94(+9.38%) |
Dec 20, 2021 | 9.060 | 10.14 | 9.059 | 10.02 | 190,550 | -0.19(-1.86%) |
Dec 17, 2021 | 8.830 | 10.24 | 8.510 | 10.21 | 362,013 | +1.03(+11.22%) |
Dec 16, 2021 | 9.570 | 9.747 | 8.530 | 9.180 | 282,959 | -0.22(-2.34%) |
Dec 15, 2021 | 9.070 | 9.430 | 8.320 | 9.400 | 268,735 | +0.48(+5.38%) |
Dec 14, 2021 | 8.850 | 9.197 | 8.540 | 8.920 | 250,611 | -0.04(-0.45%) |
Dec 13, 2021 | 8.850 | 9.280 | 8.270 | 8.960 | 372,185 | -0.55(-5.78%) |
Dec 10, 2021 | 9.560 | 9.795 | 8.800 | 9.510 | 318,679 | +0.07(+0.74%) |
Dec 09, 2021 | 10.36 | 10.50 | 9.250 | 9.440 | 424,688 | -0.88(-8.53%) |
Dec 08, 2021 | 10.17 | 10.77 | 10.17 | 10.32 | 293,772 | -0.41(-3.82%) |
Dec 07, 2021 | 10.64 | 10.89 | 10.26 | 10.73 | 421,736 | +0.49(+4.79%) |
Dec 06, 2021 | 9.990 | 10.59 | 9.493 | 10.24 | 281,187 | +0.35(+3.54%) |
Dec 03, 2021 | 11.61 | 11.66 | 9.670 | 9.890 | 605,977 | -1.52(-13.32%) |
Dec 02, 2021 | 12.20 | 12.50 | 10.81 | 11.41 | 779,013 | -0.98(-7.91%) |
Dec 01, 2021 | 12.67 | 13.61 | 12.25 | 12.39 | 312,630 | +0.04(+0.32%) |
Nov 30, 2021 | 13.21 | 13.96 | 12.05 | 12.35 | 419,901 | -0.67(-5.15%) |
Nov 29, 2021 | 13.85 | 14.00 | 12.78 | 13.02 | 314,565 | -0.34(-2.54%) |
Nov 26, 2021 | 12.94 | 13.44 | 12.94 | 13.36 | 301,218 | -0.12(-0.89%) |
Nov 24, 2021 | 13.30 | 14.35 | 13.13 | 13.48 | 399,959 | +0.20(+1.51%) |
Nov 23, 2021 | 14.01 | 14.50 | 12.83 | 13.28 | 391,300 | -1.02(-7.13%) |
Nov 22, 2021 | 17.02 | 17.10 | 13.56 | 14.30 | 715,025 | -1.84(-11.40%) |
Nov 19, 2021 | 15.30 | 16.79 | 15.25 | 16.14 | 648,949 | +1.13(+7.53%) |
Nov 18, 2021 | 17.24 | 15.25 | 14.82 | 15.01 | 786,743 | -2.12(-12.38%) |
Nov 17, 2021 | 20.15 | 21.00 | 15.65 | 17.13 | 7,238,284 | +0.19(+1.12%) |
Nov 16, 2021 | 15.01 | 17.40 | 14.50 | 16.94 | 1,421,838 | +1.71(+11.23%) |
Nov 15, 2021 | 14.13 | 17.21 | 13.90 | 15.23 | 2,407,909 | +1.30(+9.33%) |
Nov 12, 2021 | 13.59 | 14.06 | 12.90 | 13.93 | 301,726 | +0.31(+2.28%) |
Nov 11, 2021 | 14.50 | 14.74 | 13.24 | 13.62 | 342,868 | -0.23(-1.66%) |
Nov 10, 2021 | 13.95 | 13.85 | 733,280 | +0.01(+0.07%) | ||
Nov 09, 2021 | 14.40 | 15.48 | 13.58 | 13.84 | 571,124 | -0.16(-1.14%) |
Nov 08, 2021 | 13.15 | 14.50 | 13.10 | 14.00 | 632,858 | +0.96(+7.36%) |
Nov 05, 2021 | 12.57 | 13.70 | 12.57 | 13.04 | 566,284 | +0.50(+3.99%) |
Nov 04, 2021 | 12.50 | 13.30 | 12.28 | 12.54 | 443,577 | +0.04(+0.32%) |
Nov 03, 2021 | 12.80 | 13.39 | 12.25 | 12.50 | 562,562 | -0.38(-2.95%) |
Nov 02, 2021 | 13.90 | 17.70 | 12.22 | 12.88 | 4,438,238 | -0.52(-3.88%) |