Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.450 | 7.920 | 340,765 | +0.53(+7.17%) | ||
Jan 28, 2022 | 7.180 | 7.400 | 7.000 | 7.390 | 278,812 | +0.19(+2.64%) |
Jan 27, 2022 | 7.600 | 7.670 | 7.145 | 7.200 | 410,248 | -0.34(-4.51%) |
Jan 26, 2022 | 8.070 | 8.090 | 7.519 | 7.540 | 485,885 | -0.36(-4.56%) |
Jan 25, 2022 | 7.940 | 8.190 | 7.700 | 7.900 | 415,162 | -0.22(-2.71%) |
Jan 24, 2022 | 7.850 | 8.180 | 7.760 | 8.120 | 393,523 | +0.00(+0.00%) |
Jan 21, 2022 | 8.190 | 8.439 | 8.050 | 8.120 | 222,091 | -0.22(-2.64%) |
Jan 20, 2022 | 8.420 | 8.750 | 8.320 | 8.340 | 185,300 | -0.08(-0.95%) |
Jan 19, 2022 | 8.470 | 8.809 | 8.380 | 8.420 | 271,777 | -0.02(-0.24%) |
Jan 18, 2022 | 8.100 | 8.540 | 8.050 | 8.440 | 314,970 | +0.30(+3.69%) |
Jan 14, 2022 | 8.140 | 0 | -0.26(-3.10%) | |||
Jan 13, 2022 | 8.400 | 8.630 | 8.290 | 8.400 | 250,975 | -0.02(-0.24%) |
Jan 12, 2022 | 8.630 | 8.710 | 8.290 | 8.420 | 284,451 | -0.18(-2.09%) |
Jan 11, 2022 | 8.840 | 8.840 | 8.510 | 8.600 | 259,753 | -0.21(-2.38%) |
Jan 10, 2022 | 8.460 | 8.830 | 8.250 | 8.810 | 224,564 | +0.34(+4.01%) |
Jan 07, 2022 | 8.900 | 9.000 | 8.430 | 8.470 | 282,580 | -0.41(-4.62%) |
Jan 06, 2022 | 9.260 | 9.300 | 8.830 | 8.880 | 272,982 | -0.42(-4.52%) |
Jan 05, 2022 | 9.270 | 9.600 | 9.180 | 9.300 | 462,027 | +0.27(+3.02%) |
Jan 04, 2022 | 9.360 | 9.404 | 8.983 | 9.027 | 425,410 | -0.23(-2.53%) |
Jan 03, 2022 | 9.108 | 9.360 | 8.960 | 9.261 | 386,623 | +0.29(+3.21%) |
Dec 31, 2021 | 9.135 | 9.306 | 8.946 | 8.973 | 268,374 | -0.23(-2.54%) |
Dec 30, 2021 | 8.892 | 9.405 | 8.865 | 9.207 | 335,505 | +0.23(+2.61%) |
Dec 29, 2021 | 9.054 | 9.072 | 8.748 | 8.973 | 317,400 | -0.07(-0.80%) |
Dec 28, 2021 | 9.378 | 9.423 | 8.955 | 9.045 | 251,742 | -0.39(-4.10%) |
Dec 27, 2021 | 9.738 | 9.810 | 9.380 | 9.432 | 301,082 | -0.43(-4.38%) |
Dec 23, 2021 | 9.585 | 10.21 | 9.468 | 9.864 | 505,863 | +0.35(+3.69%) |
Dec 22, 2021 | 9.243 | 9.756 | 9.243 | 9.513 | 485,275 | +0.37(+4.04%) |
Dec 21, 2021 | 8.901 | 9.270 | 8.856 | 9.144 | 260,603 | +0.34(+3.89%) |
Dec 20, 2021 | 8.730 | 8.919 | 8.559 | 8.802 | 241,404 | -0.01(-0.10%) |
Dec 17, 2021 | 8.721 | 9.045 | 8.370 | 8.811 | 697,984 | -0.04(-0.51%) |
Dec 16, 2021 | 9.063 | 9.225 | 8.829 | 8.856 | 292,142 | -0.17(-1.89%) |
Dec 15, 2021 | 8.505 | 9.036 | 8.415 | 9.027 | 354,678 | +0.51(+6.03%) |
Dec 14, 2021 | 8.793 | 8.892 | 8.433 | 8.514 | 579,653 | -0.38(-4.25%) |
Dec 13, 2021 | 9.837 | 9.855 | 8.613 | 8.892 | 1,273,835 | -1.22(-12.02%) |
Dec 10, 2021 | 11.08 | 11.15 | 9.855 | 10.11 | 855,360 | -0.89(-8.10%) |
Dec 09, 2021 | 11.33 | 11.61 | 10.95 | 11.00 | 186,854 | -0.40(-3.48%) |
Dec 08, 2021 | 11.45 | 11.79 | 11.35 | 11.39 | 130,374 | -0.04(-0.39%) |
Dec 07, 2021 | 11.19 | 11.60 | 11.17 | 11.44 | 161,646 | +0.40(+3.59%) |
Dec 06, 2021 | 10.60 | 11.13 | 10.36 | 11.04 | 134,771 | +0.38(+3.54%) |
Dec 03, 2021 | 11.30 | 11.30 | 10.51 | 10.67 | 262,074 | -0.61(-5.43%) |
Dec 02, 2021 | 11.55 | 11.69 | 11.19 | 11.28 | 216,891 | -0.27(-2.34%) |
Dec 01, 2021 | 11.74 | 12.00 | 11.36 | 11.55 | 262,977 | +0.03(+0.23%) |
Nov 30, 2021 | 11.40 | 11.62 | 11.14 | 11.52 | 344,545 | +0.08(+0.71%) |
Nov 29, 2021 | 11.68 | 11.78 | 11.30 | 11.44 | 233,704 | -0.13(-1.17%) |
Nov 26, 2021 | 11.69 | 11.79 | 11.35 | 11.57 | 197,725 | -0.23(-1.91%) |
Nov 24, 2021 | 12.19 | 12.29 | 11.80 | 11.80 | 279,661 | -0.47(-3.81%) |
Nov 23, 2021 | 12.92 | 12.93 | 12.15 | 12.27 | 427,171 | -0.77(-5.93%) |
Nov 22, 2021 | 13.07 | 13.17 | 12.58 | 13.04 | 261,387 | -0.08(-0.62%) |
Nov 19, 2021 | 13.21 | 13.55 | 13.10 | 13.12 | 183,762 | -0.22(-1.62%) |
Nov 18, 2021 | 13.62 | 13.36 | 13.26 | 13.34 | 350,320 | -0.30(-2.18%) |
Nov 17, 2021 | 13.48 | 14.09 | 13.42 | 13.64 | 378,894 | +0.13(+1.00%) |
Nov 16, 2021 | 13.07 | 13.71 | 13.07 | 13.50 | 325,656 | +0.31(+2.32%) |
Nov 15, 2021 | 13.17 | 13.40 | 12.97 | 13.19 | 184,575 | +0.05(+0.41%) |
Nov 12, 2021 | 13.19 | 13.42 | 13.10 | 13.14 | 245,197 | -0.02(-0.14%) |
Nov 11, 2021 | 12.85 | 13.33 | 12.74 | 13.16 | 370,618 | +0.31(+2.45%) |
Nov 10, 2021 | 12.69 | 12.84 | 331,713 | +0.18(+1.42%) | ||
Nov 09, 2021 | 12.79 | 12.92 | 12.52 | 12.66 | 243,158 | -0.15(-1.19%) |
Nov 08, 2021 | 12.72 | 12.98 | 12.56 | 12.82 | 269,861 | +0.15(+1.21%) |
Nov 05, 2021 | 12.80 | 13.01 | 12.33 | 12.66 | 288,812 | -0.13(-0.99%) |
Nov 04, 2021 | 12.38 | 13.05 | 12.38 | 12.79 | 550,676 | +0.32(+2.60%) |
Nov 03, 2021 | 10.98 | 12.54 | 10.90 | 12.47 | 906,572 | +1.19(+10.54%) |
Nov 02, 2021 | 11.33 | 11.38 | 11.08 | 11.28 | 221,788 | -0.05(-0.48%) |