Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.670 | 8.780 | 587,057 | +1.16(+15.22%) | ||
Jan 28, 2022 | 7.510 | 7.730 | 7.115 | 7.620 | 602,170 | +0.06(+0.79%) |
Jan 27, 2022 | 7.790 | 7.990 | 7.385 | 7.560 | 923,655 | -0.11(-1.43%) |
Jan 26, 2022 | 8.130 | 8.370 | 7.610 | 7.670 | 625,912 | -0.33(-4.13%) |
Jan 25, 2022 | 8.000 | 8.120 | 7.695 | 8.000 | 619,293 | -0.11(-1.36%) |
Jan 24, 2022 | 8.170 | 8.420 | 7.610 | 8.110 | 1,040,735 | -0.26(-3.05%) |
Jan 21, 2022 | 8.950 | 8.978 | 8.085 | 8.365 | 1,080,879 | -0.73(-8.08%) |
Jan 20, 2022 | 8.870 | 9.680 | 8.830 | 9.100 | 571,570 | +0.24(+2.71%) |
Jan 19, 2022 | 9.290 | 9.600 | 8.720 | 8.860 | 956,578 | -0.29(-3.17%) |
Jan 18, 2022 | 9.460 | 10.07 | 9.100 | 9.150 | 860,531 | -0.43(-4.49%) |
Jan 14, 2022 | 9.580 | 0 | -0.20(-2.04%) | |||
Jan 13, 2022 | 10.16 | 10.28 | 9.700 | 9.780 | 921,504 | -0.42(-4.12%) |
Jan 12, 2022 | 10.88 | 11.09 | 10.01 | 10.20 | 1,066,018 | -0.75(-6.85%) |
Jan 11, 2022 | 11.45 | 11.50 | 10.75 | 10.95 | 837,530 | -0.44(-3.86%) |
Jan 10, 2022 | 11.24 | 11.48 | 10.80 | 11.39 | 761,418 | +0.54(+4.98%) |
Jan 07, 2022 | 11.20 | 11.20 | 10.44 | 10.85 | 666,589 | -0.24(-2.16%) |
Jan 06, 2022 | 11.16 | 11.45 | 10.55 | 11.09 | 486,294 | +0.10(+0.91%) |
Jan 05, 2022 | 12.72 | 12.88 | 10.95 | 10.99 | 990,787 | -1.67(-13.19%) |
Jan 04, 2022 | 14.80 | 14.90 | 12.37 | 12.66 | 1,017,599 | -2.01(-13.70%) |
Jan 03, 2022 | 14.06 | 14.69 | 13.30 | 14.67 | 556,875 | +1.26(+9.40%) |
Dec 31, 2021 | 12.84 | 14.03 | 12.80 | 13.41 | 483,742 | +0.61(+4.77%) |
Dec 30, 2021 | 14.32 | 14.54 | 12.70 | 12.80 | 774,072 | -1.44(-10.11%) |
Dec 29, 2021 | 14.67 | 14.75 | 13.67 | 14.24 | 508,366 | -0.35(-2.40%) |
Dec 28, 2021 | 15.82 | 16.20 | 13.90 | 14.59 | 1,129,942 | -1.07(-6.83%) |
Dec 27, 2021 | 13.50 | 15.88 | 13.40 | 15.66 | 2,782,950 | +2.81(+21.87%) |
Dec 23, 2021 | 12.63 | 13.28 | 12.29 | 12.85 | 803,695 | -0.11(-0.85%) |
Dec 22, 2021 | 12.11 | 13.00 | 11.60 | 12.96 | 584,336 | +1.21(+10.30%) |
Dec 21, 2021 | 13.05 | 13.21 | 11.33 | 11.75 | 1,010,190 | -0.88(-6.97%) |
Dec 20, 2021 | 12.63 | 13.00 | 9.900 | 12.63 | 1,479,685 | +2.83(+28.88%) |
Dec 17, 2021 | 10.21 | 10.90 | 9.630 | 9.800 | 2,548,465 | -0.60(-5.77%) |
Dec 16, 2021 | 10.82 | 11.18 | 10.14 | 10.40 | 573,179 | -0.47(-4.32%) |
Dec 15, 2021 | 10.10 | 10.97 | 9.770 | 10.87 | 515,818 | +0.76(+7.52%) |
Dec 14, 2021 | 10.11 | 10.76 | 9.900 | 10.11 | 362,807 | -0.60(-5.60%) |
Dec 13, 2021 | 10.52 | 11.00 | 10.50 | 10.71 | 375,096 | +0.10(+0.94%) |
Dec 10, 2021 | 11.12 | 11.18 | 10.43 | 10.61 | 553,577 | -0.51(-4.59%) |
Dec 09, 2021 | 11.58 | 12.33 | 10.83 | 11.12 | 391,621 | -0.70(-5.92%) |
Dec 08, 2021 | 11.57 | 11.98 | 11.21 | 11.82 | 232,926 | +0.27(+2.34%) |
Dec 07, 2021 | 10.90 | 11.75 | 10.72 | 11.55 | 401,296 | +0.83(+7.74%) |
Dec 06, 2021 | 11.12 | 11.42 | 10.69 | 10.72 | 545,818 | -0.74(-6.46%) |
Dec 03, 2021 | 12.25 | 12.29 | 10.88 | 11.46 | 685,688 | -0.59(-4.90%) |
Dec 02, 2021 | 10.83 | 12.09 | 10.67 | 12.05 | 653,356 | +1.03(+9.35%) |
Dec 01, 2021 | 11.25 | 11.46 | 10.90 | 11.02 | 519,940 | -0.23(-2.04%) |
Nov 30, 2021 | 11.00 | 11.29 | 10.91 | 11.25 | 557,537 | +0.08(+0.72%) |
Nov 29, 2021 | 11.76 | 11.82 | 10.58 | 11.17 | 762,060 | -0.28(-2.45%) |
Nov 26, 2021 | 10.09 | 11.55 | 10.03 | 11.45 | 719,774 | +1.44(+14.39%) |
Nov 24, 2021 | 9.540 | 10.33 | 9.100 | 10.01 | 433,896 | +0.52(+5.48%) |
Nov 23, 2021 | 10.00 | 10.22 | 8.950 | 9.490 | 941,288 | -0.46(-4.62%) |
Nov 22, 2021 | 11.17 | 11.17 | 9.930 | 9.950 | 691,178 | -1.06(-9.63%) |
Nov 19, 2021 | 12.18 | 12.46 | 10.93 | 11.01 | 533,883 | -1.15(-9.46%) |
Nov 18, 2021 | 12.76 | 12.19 | 12.01 | 12.16 | 498,883 | -0.56(-4.40%) |
Nov 17, 2021 | 13.34 | 13.50 | 12.30 | 12.72 | 773,679 | -0.42(-3.20%) |
Nov 16, 2021 | 12.50 | 13.26 | 12.08 | 13.14 | 838,423 | +0.69(+5.54%) |
Nov 15, 2021 | 11.47 | 12.50 | 11.26 | 12.45 | 843,205 | +1.07(+9.40%) |
Nov 12, 2021 | 12.11 | 12.48 | 11.18 | 11.38 | 638,863 | -0.52(-4.37%) |
Nov 11, 2021 | 10.80 | 12.18 | 10.08 | 11.90 | 1,477,190 | +1.30(+12.26%) |
Nov 10, 2021 | 10.79 | 10.60 | 1,294,732 | +0.19(+1.83%) | ||
Nov 09, 2021 | 9.620 | 10.42 | 9.480 | 10.41 | 900,397 | +0.86(+9.01%) |
Nov 08, 2021 | 9.280 | 9.550 | 8.920 | 9.550 | 470,315 | +0.57(+6.35%) |
Nov 05, 2021 | 9.950 | 9.950 | 8.920 | 8.980 | 1,043,355 | -0.87(-8.83%) |
Nov 04, 2021 | 9.830 | 10.10 | 9.740 | 9.850 | 244,849 | +0.02(+0.20%) |
Nov 03, 2021 | 10.00 | 10.10 | 9.616 | 9.830 | 344,827 | -0.07(-0.71%) |
Nov 02, 2021 | 10.34 | 10.47 | 9.850 | 9.900 | 444,732 | -0.44(-4.26%) |