Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.310 | 6.750 | 525,989 | +0.36(+5.63%) | ||
Jan 28, 2022 | 6.340 | 6.535 | 6.040 | 6.390 | 1,420,354 | -0.01(-0.16%) |
Jan 27, 2022 | 7.010 | 7.170 | 6.340 | 6.400 | 590,111 | -0.56(-8.05%) |
Jan 26, 2022 | 7.400 | 7.530 | 6.910 | 6.960 | 373,448 | -0.30(-4.13%) |
Jan 25, 2022 | 7.390 | 7.630 | 6.980 | 7.260 | 399,686 | -0.44(-5.71%) |
Jan 24, 2022 | 7.090 | 7.760 | 6.980 | 7.700 | 1,226,930 | +0.40(+5.48%) |
Jan 21, 2022 | 7.600 | 7.880 | 7.240 | 7.300 | 681,922 | -0.40(-5.19%) |
Jan 20, 2022 | 8.100 | 8.425 | 7.680 | 7.700 | 664,867 | -0.15(-1.91%) |
Jan 19, 2022 | 8.290 | 8.610 | 7.780 | 7.850 | 972,991 | -0.24(-2.97%) |
Jan 18, 2022 | 8.610 | 8.700 | 8.040 | 8.090 | 649,681 | -0.73(-8.28%) |
Jan 14, 2022 | 8.820 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 9.480 | 9.730 | 8.740 | 8.830 | 420,887 | -0.55(-5.86%) |
Jan 12, 2022 | 9.640 | 9.880 | 9.233 | 9.380 | 508,460 | -0.19(-1.99%) |
Jan 11, 2022 | 9.720 | 9.950 | 9.390 | 9.570 | 294,696 | -0.24(-2.45%) |
Jan 10, 2022 | 9.510 | 9.935 | 9.390 | 9.810 | 298,830 | +0.29(+3.05%) |
Jan 07, 2022 | 9.800 | 9.990 | 9.430 | 9.520 | 373,557 | -0.14(-1.45%) |
Jan 06, 2022 | 9.680 | 10.09 | 9.410 | 9.660 | 354,622 | -0.02(-0.21%) |
Jan 05, 2022 | 10.22 | 10.28 | 9.650 | 9.680 | 481,273 | -0.49(-4.82%) |
Jan 04, 2022 | 10.45 | 10.47 | 9.970 | 10.17 | 329,451 | -0.23(-2.21%) |
Jan 03, 2022 | 9.680 | 10.44 | 9.640 | 10.40 | 437,781 | +0.72(+7.44%) |
Dec 31, 2021 | 9.930 | 10.10 | 9.610 | 9.680 | 306,790 | -0.12(-1.22%) |
Dec 30, 2021 | 9.930 | 10.30 | 9.700 | 9.800 | 328,162 | -0.17(-1.71%) |
Dec 29, 2021 | 10.16 | 10.25 | 9.860 | 9.970 | 237,567 | -0.26(-2.54%) |
Dec 28, 2021 | 10.44 | 10.80 | 10.18 | 10.23 | 403,142 | -0.24(-2.29%) |
Dec 27, 2021 | 10.94 | 10.94 | 10.39 | 10.47 | 213,785 | -0.51(-4.64%) |
Dec 23, 2021 | 10.60 | 11.23 | 10.42 | 10.98 | 402,147 | +0.40(+3.78%) |
Dec 22, 2021 | 10.57 | 10.69 | 10.23 | 10.58 | 402,947 | +0.00(+0.00%) |
Dec 21, 2021 | 10.88 | 10.88 | 10.10 | 10.58 | 687,792 | -0.39(-3.55%) |
Dec 20, 2021 | 12.32 | 12.45 | 10.61 | 10.97 | 606,566 | -1.61(-12.80%) |
Dec 17, 2021 | 12.41 | 13.00 | 12.35 | 12.58 | 2,188,406 | -0.02(-0.16%) |
Dec 16, 2021 | 13.15 | 13.48 | 12.56 | 12.60 | 670,310 | -0.61(-4.62%) |
Dec 15, 2021 | 12.92 | 13.35 | 12.25 | 13.21 | 668,391 | +0.35(+2.72%) |
Dec 14, 2021 | 12.51 | 13.12 | 12.42 | 12.86 | 488,555 | +0.11(+0.86%) |
Dec 13, 2021 | 12.85 | 13.52 | 12.55 | 12.75 | 718,379 | -0.21(-1.62%) |
Dec 10, 2021 | 12.55 | 13.21 | 12.55 | 12.96 | 418,667 | +0.06(+0.47%) |
Dec 09, 2021 | 13.28 | 13.49 | 12.80 | 12.90 | 478,165 | -0.53(-3.95%) |
Dec 08, 2021 | 13.21 | 13.49 | 12.87 | 13.43 | 198,045 | +0.32(+2.44%) |
Dec 07, 2021 | 12.52 | 13.40 | 12.48 | 13.11 | 364,301 | +0.78(+6.33%) |
Dec 06, 2021 | 12.14 | 12.41 | 11.82 | 12.33 | 287,870 | +0.26(+2.15%) |
Dec 03, 2021 | 12.61 | 12.61 | 11.93 | 12.07 | 465,197 | -0.54(-4.28%) |
Dec 02, 2021 | 11.81 | 12.67 | 11.76 | 12.61 | 320,176 | +0.75(+6.32%) |
Dec 01, 2021 | 12.54 | 12.56 | 11.72 | 11.86 | 1,235,561 | -0.50(-4.05%) |
Nov 30, 2021 | 11.61 | 12.47 | 11.55 | 12.36 | 780,919 | +0.50(+4.22%) |
Nov 29, 2021 | 12.42 | 12.58 | 11.74 | 11.86 | 317,015 | -0.19(-1.58%) |
Nov 26, 2021 | 12.51 | 12.78 | 11.86 | 12.05 | 296,809 | -0.92(-7.09%) |
Nov 24, 2021 | 13.00 | 13.06 | 12.58 | 12.97 | 249,894 | -0.24(-1.82%) |
Nov 23, 2021 | 13.39 | 13.39 | 12.51 | 13.21 | 381,263 | -0.14(-1.05%) |
Nov 22, 2021 | 13.49 | 13.98 | 13.12 | 13.35 | 250,774 | -0.10(-0.74%) |
Nov 19, 2021 | 13.21 | 13.66 | 12.96 | 13.45 | 272,063 | -0.05(-0.37%) |
Nov 18, 2021 | 13.63 | 13.59 | 13.42 | 13.50 | 379,349 | +0.01(+0.07%) |
Nov 17, 2021 | 13.63 | 13.91 | 13.20 | 13.49 | 333,122 | -0.12(-0.88%) |
Nov 16, 2021 | 13.52 | 13.67 | 13.10 | 13.61 | 308,021 | +0.13(+0.96%) |
Nov 15, 2021 | 14.17 | 14.17 | 13.36 | 13.48 | 327,618 | -0.50(-3.58%) |
Nov 12, 2021 | 14.48 | 14.58 | 13.67 | 13.98 | 144,276 | -0.44(-3.05%) |
Nov 11, 2021 | 14.15 | 14.49 | 13.85 | 14.42 | 246,184 | +0.28(+1.98%) |
Nov 10, 2021 | 15.06 | 14.14 | 324,342 | -1.14(-7.46%) | ||
Nov 09, 2021 | 15.34 | 16.35 | 15.17 | 15.28 | 548,591 | +0.53(+3.59%) |
Nov 08, 2021 | 15.08 | 15.25 | 14.58 | 14.75 | 211,880 | -0.01(-0.07%) |
Nov 05, 2021 | 15.48 | 15.72 | 14.48 | 14.76 | 310,827 | -0.62(-4.03%) |
Nov 04, 2021 | 15.62 | 15.62 | 15.07 | 15.38 | 227,017 | -0.24(-1.54%) |
Nov 03, 2021 | 15.31 | 15.76 | 15.07 | 15.62 | 320,694 | +0.18(+1.17%) |
Nov 02, 2021 | 14.98 | 15.46 | 14.58 | 15.44 | 427,847 | +0.61(+4.11%) |