Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.130 | 7.898 | 44,595 | +0.46(+6.21%) | ||
Jan 28, 2022 | 7.352 | 7.952 | 6.900 | 7.436 | 85,306 | +0.03(+0.46%) |
Jan 27, 2022 | 7.992 | 7.992 | 7.240 | 7.402 | 46,188 | -0.59(-7.41%) |
Jan 26, 2022 | 8.200 | 8.222 | 7.712 | 7.994 | 12,481 | -0.01(-0.08%) |
Jan 25, 2022 | 7.800 | 8.178 | 7.408 | 8.000 | 22,082 | +0.17(+2.22%) |
Jan 24, 2022 | 7.700 | 7.978 | 7.000 | 7.826 | 73,537 | -0.03(-0.43%) |
Jan 21, 2022 | 8.200 | 8.398 | 7.656 | 7.860 | 51,801 | -0.34(-4.17%) |
Jan 20, 2022 | 8.470 | 8.772 | 8.202 | 8.202 | 27,805 | -0.44(-5.07%) |
Jan 19, 2022 | 8.250 | 8.700 | 7.900 | 8.640 | 51,690 | +0.31(+3.72%) |
Jan 18, 2022 | 8.000 | 8.600 | 7.820 | 8.330 | 33,433 | +0.35(+4.44%) |
Jan 14, 2022 | 7.976 | 0 | +0.02(+0.23%) | |||
Jan 13, 2022 | 8.400 | 8.496 | 7.904 | 7.958 | 31,252 | -0.31(-3.73%) |
Jan 12, 2022 | 8.154 | 8.600 | 8.024 | 8.266 | 37,270 | +0.19(+2.30%) |
Jan 11, 2022 | 8.000 | 8.162 | 7.702 | 8.080 | 33,030 | +0.25(+3.19%) |
Jan 10, 2022 | 8.200 | 8.180 | 7.804 | 7.830 | 29,952 | -0.24(-2.95%) |
Jan 07, 2022 | 8.170 | 8.600 | 8.020 | 8.068 | 40,719 | +0.00(+0.00%) |
Jan 06, 2022 | 8.220 | 8.396 | 8.012 | 8.068 | 34,334 | -0.25(-3.01%) |
Jan 05, 2022 | 8.800 | 8.960 | 8.160 | 8.318 | 62,157 | -0.50(-5.71%) |
Jan 04, 2022 | 9.060 | 9.200 | 8.700 | 8.822 | 34,112 | -0.28(-3.05%) |
Jan 03, 2022 | 8.660 | 9.200 | 8.602 | 9.100 | 60,940 | +0.35(+3.98%) |
Dec 31, 2021 | 8.200 | 9.200 | 8.180 | 8.752 | 231,746 | +0.56(+6.78%) |
Dec 30, 2021 | 8.198 | 8.376 | 8.006 | 8.196 | 76,288 | +0.03(+0.34%) |
Dec 29, 2021 | 8.404 | 8.690 | 8.000 | 8.168 | 79,981 | -0.22(-2.60%) |
Dec 28, 2021 | 8.480 | 8.600 | 8.320 | 8.386 | 71,969 | -0.09(-1.11%) |
Dec 27, 2021 | 8.600 | 8.928 | 8.440 | 8.480 | 61,997 | -0.12(-1.40%) |
Dec 23, 2021 | 8.470 | 8.808 | 8.470 | 8.600 | 90,155 | +0.00(+0.00%) |
Dec 22, 2021 | 8.800 | 8.886 | 8.400 | 8.600 | 160,125 | -0.28(-3.20%) |
Dec 21, 2021 | 8.600 | 9.004 | 8.600 | 8.884 | 106,411 | +0.08(+0.95%) |
Dec 20, 2021 | 9.000 | 9.298 | 8.600 | 8.800 | 251,702 | -0.70(-7.37%) |
Dec 17, 2021 | 9.300 | 9.600 | 9.300 | 9.500 | 74,283 | -0.06(-0.63%) |
Dec 16, 2021 | 9.700 | 9.994 | 9.222 | 9.560 | 98,435 | -0.14(-1.46%) |
Dec 15, 2021 | 10.37 | 10.52 | 9.422 | 9.702 | 410,925 | -4.48(-31.58%) |
Dec 14, 2021 | 14.40 | 15.40 | 13.46 | 14.18 | 74,969 | -0.47(-3.19%) |
Dec 13, 2021 | 14.21 | 15.20 | 13.40 | 14.65 | 34,311 | +0.25(+1.74%) |
Dec 10, 2021 | 13.40 | 15.60 | 13.40 | 14.40 | 35,660 | +1.00(+7.45%) |
Dec 09, 2021 | 13.27 | 14.00 | 13.13 | 13.40 | 12,082 | +0.07(+0.51%) |
Dec 08, 2021 | 12.80 | 14.00 | 12.60 | 13.33 | 20,346 | +0.33(+2.55%) |
Dec 07, 2021 | 12.08 | 13.46 | 12.08 | 13.00 | 17,378 | +0.92(+7.60%) |
Dec 06, 2021 | 12.00 | 12.29 | 11.80 | 12.08 | 11,685 | -0.26(-2.14%) |
Dec 03, 2021 | 12.60 | 12.80 | 12.00 | 12.35 | 23,157 | -0.19(-1.53%) |
Dec 02, 2021 | 12.40 | 13.00 | 12.00 | 12.54 | 11,723 | +0.04(+0.35%) |
Dec 01, 2021 | 12.83 | 13.28 | 12.36 | 12.49 | 27,099 | -0.85(-6.34%) |
Nov 30, 2021 | 13.20 | 13.38 | 12.40 | 13.34 | 37,606 | -0.00(-0.03%) |
Nov 29, 2021 | 13.00 | 13.80 | 12.68 | 13.34 | 22,052 | +0.34(+2.65%) |
Nov 26, 2021 | 13.20 | 13.60 | 12.47 | 13.00 | 10,278 | -0.52(-3.85%) |
Nov 24, 2021 | 13.08 | 14.30 | 13.00 | 13.52 | 28,884 | +0.45(+3.46%) |
Nov 23, 2021 | 13.20 | 13.25 | 10.97 | 13.07 | 40,440 | -0.18(-1.37%) |
Nov 22, 2021 | 13.80 | 14.40 | 12.80 | 13.25 | 37,253 | -0.55(-3.97%) |
Nov 19, 2021 | 14.60 | 15.00 | 13.61 | 13.80 | 48,921 | -0.67(-4.64%) |
Nov 18, 2021 | 15.20 | 14.60 | 14.32 | 14.47 | 47,871 | -0.58(-3.88%) |
Nov 17, 2021 | 15.47 | 15.60 | 14.88 | 15.05 | 38,426 | -0.55(-3.50%) |
Nov 16, 2021 | 16.00 | 16.26 | 15.31 | 15.60 | 41,261 | -0.66(-4.07%) |
Nov 15, 2021 | 16.20 | 16.60 | 16.00 | 16.26 | 10,022 | -0.37(-2.20%) |
Nov 12, 2021 | 16.19 | 16.84 | 15.90 | 16.63 | 23,477 | +0.83(+5.24%) |
Nov 11, 2021 | 15.80 | 16.39 | 15.60 | 15.80 | 20,569 | -0.74(-4.49%) |
Nov 10, 2021 | 16.00 | 16.54 | 29,058 | +0.45(+2.81%) | ||
Nov 09, 2021 | 16.20 | 16.38 | 15.60 | 16.09 | 26,184 | -0.26(-1.60%) |
Nov 08, 2021 | 15.65 | 16.38 | 15.40 | 16.35 | 28,036 | +0.67(+4.29%) |
Nov 05, 2021 | 16.40 | 16.40 | 15.40 | 15.68 | 59,041 | -0.52(-3.21%) |
Nov 04, 2021 | 16.60 | 16.80 | 15.62 | 16.20 | 55,720 | -0.60(-3.57%) |
Nov 03, 2021 | 17.20 | 17.42 | 16.20 | 16.80 | 71,444 | -0.66(-3.79%) |
Nov 02, 2021 | 18.00 | 18.10 | 16.60 | 17.46 | 46,603 | -0.48(-2.66%) |