Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.00 | 14.28 | 302,882 | -0.08(-0.56%) | ||
Jan 28, 2022 | 14.24 | 14.36 | 12.70 | 14.36 | 396,944 | +0.72(+5.28%) |
Jan 27, 2022 | 12.51 | 14.50 | 12.15 | 13.64 | 1,050,306 | +1.98(+16.98%) |
Jan 26, 2022 | 11.79 | 12.10 | 11.35 | 11.66 | 75,462 | -0.16(-1.35%) |
Jan 25, 2022 | 11.05 | 12.14 | 11.05 | 11.82 | 85,878 | +0.77(+6.97%) |
Jan 24, 2022 | 11.11 | 11.38 | 10.81 | 11.05 | 64,224 | -0.15(-1.34%) |
Jan 21, 2022 | 11.80 | 12.30 | 11.17 | 11.20 | 124,901 | -0.64(-5.41%) |
Jan 20, 2022 | 11.28 | 12.30 | 11.08 | 11.84 | 117,621 | +0.08(+0.68%) |
Jan 19, 2022 | 12.00 | 12.00 | 11.50 | 11.76 | 180,989 | -0.19(-1.59%) |
Jan 18, 2022 | 11.77 | 11.95 | 11.15 | 11.95 | 196,134 | +0.15(+1.27%) |
Jan 14, 2022 | 11.80 | 0 | +0.63(+5.64%) | |||
Jan 13, 2022 | 10.98 | 11.47 | 10.62 | 11.17 | 414,603 | +0.13(+1.18%) |
Jan 12, 2022 | 10.44 | 12.27 | 10.42 | 11.04 | 3,138,405 | -0.11(-0.99%) |
Jan 11, 2022 | 13.29 | 14.47 | 10.57 | 11.15 | 38,748,080 | +2.49(+28.75%) |
Jan 10, 2022 | 8.810 | 8.810 | 8.660 | 8.660 | 372,349 | -0.09(-1.03%) |
Jan 07, 2022 | 8.680 | 9.095 | 8.680 | 8.750 | 9,817 | -0.08(-0.90%) |
Jan 06, 2022 | 8.830 | 8.830 | 8.830 | 8.830 | 421 | -0.10(-1.07%) |
Jan 05, 2022 | 8.705 | 9.100 | 8.705 | 8.925 | 3,951 | +0.31(+3.54%) |
Jan 04, 2022 | 8.920 | 8.960 | 8.620 | 8.620 | 1,279 | -0.48(-5.23%) |
Jan 03, 2022 | 9.000 | 9.100 | 8.650 | 9.096 | 2,580 | -0.00(-0.05%) |
Dec 31, 2021 | 8.720 | 9.100 | 8.460 | 9.100 | 4,992 | +0.03(+0.33%) |
Dec 30, 2021 | 8.590 | 9.070 | 8.590 | 9.070 | 3,462 | +0.33(+3.78%) |
Dec 29, 2021 | 8.380 | 8.750 | 8.380 | 8.740 | 7,194 | +0.39(+4.67%) |
Dec 28, 2021 | 8.380 | 8.690 | 8.350 | 8.350 | 3,057 | -0.04(-0.48%) |
Dec 27, 2021 | 9.020 | 9.280 | 8.320 | 8.390 | 20,017 | -0.45(-5.09%) |
Dec 23, 2021 | 8.750 | 9.140 | 8.550 | 8.840 | 19,145 | +0.10(+1.14%) |
Dec 22, 2021 | 8.590 | 8.740 | 8.202 | 8.740 | 11,811 | +0.46(+5.56%) |
Dec 21, 2021 | 7.900 | 8.630 | 7.900 | 8.280 | 30,057 | +0.24(+2.99%) |
Dec 20, 2021 | 8.290 | 8.290 | 7.710 | 8.040 | 29,824 | -0.37(-4.34%) |
Dec 17, 2021 | 8.060 | 8.405 | 7.980 | 8.405 | 7,915 | +0.29(+3.64%) |
Dec 16, 2021 | 8.368 | 8.438 | 7.930 | 8.110 | 13,956 | -0.31(-3.68%) |
Dec 15, 2021 | 8.370 | 8.500 | 8.050 | 8.420 | 6,143 | +0.04(+0.48%) |
Dec 14, 2021 | 8.510 | 8.734 | 8.051 | 8.380 | 8,944 | -0.27(-3.12%) |
Dec 13, 2021 | 8.820 | 8.830 | 8.570 | 8.650 | 5,952 | +0.12(+1.36%) |
Dec 10, 2021 | 8.410 | 8.690 | 8.380 | 8.534 | 3,666 | -0.15(-1.68%) |
Dec 09, 2021 | 8.720 | 8.880 | 8.290 | 8.680 | 20,980 | +0.00(+0.00%) |
Dec 08, 2021 | 8.260 | 8.770 | 7.933 | 8.680 | 28,021 | +0.53(+6.50%) |
Dec 07, 2021 | 8.030 | 8.330 | 8.030 | 8.150 | 9,274 | -0.16(-1.93%) |
Dec 06, 2021 | 8.180 | 8.310 | 7.800 | 8.310 | 8,082 | +0.29(+3.62%) |
Dec 03, 2021 | 8.180 | 8.390 | 8.020 | 8.020 | 3,964 | -0.37(-4.41%) |
Dec 02, 2021 | 8.680 | 8.680 | 8.049 | 8.390 | 6,702 | -0.23(-2.67%) |
Dec 01, 2021 | 8.630 | 8.780 | 8.620 | 8.620 | 1,617 | -0.07(-0.80%) |
Nov 30, 2021 | 8.610 | 8.750 | 8.610 | 8.690 | 2,100 | -0.06(-0.69%) |
Nov 29, 2021 | 9.210 | 9.210 | 8.380 | 8.750 | 10,437 | -0.46(-5.05%) |
Nov 26, 2021 | 9.130 | 9.280 | 8.810 | 9.215 | 2,838 | +0.03(+0.27%) |
Nov 24, 2021 | 9.010 | 9.270 | 9.000 | 9.190 | 1,607 | -0.08(-0.86%) |
Nov 23, 2021 | 9.090 | 9.280 | 8.793 | 9.270 | 4,867 | +0.17(+1.87%) |
Nov 22, 2021 | 9.640 | 9.690 | 9.000 | 9.100 | 7,968 | -0.33(-3.50%) |
Nov 19, 2021 | 10.09 | 10.09 | 9.323 | 9.430 | 11,142 | -0.66(-6.54%) |
Nov 18, 2021 | 10.16 | 10.09 | 9.830 | 10.09 | 7,350 | +0.06(+0.60%) |
Nov 17, 2021 | 9.970 | 10.54 | 9.970 | 10.03 | 4,532 | +0.21(+2.14%) |
Nov 16, 2021 | 10.21 | 10.21 | 9.700 | 9.820 | 3,015 | -0.40(-3.91%) |
Nov 15, 2021 | 10.27 | 10.27 | 10.10 | 10.22 | 8,111 | +0.14(+1.39%) |
Nov 12, 2021 | 10.05 | 10.45 | 9.920 | 10.08 | 5,862 | +0.16(+1.61%) |
Nov 11, 2021 | 9.880 | 10.09 | 9.625 | 9.920 | 6,466 | +0.05(+0.51%) |
Nov 10, 2021 | 10.41 | 9.750 | 9.870 | 12,853 | -0.61(-5.82%) | |
Nov 09, 2021 | 10.50 | 10.67 | 9.946 | 10.48 | 5,932 | +0.05(+0.48%) |
Nov 08, 2021 | 10.56 | 10.73 | 9.930 | 10.43 | 24,090 | -0.02(-0.19%) |
Nov 05, 2021 | 9.970 | 11.14 | 9.670 | 10.45 | 134,569 | +0.60(+6.09%) |
Nov 04, 2021 | 10.10 | 10.71 | 9.850 | 9.850 | 17,426 | -0.27(-2.67%) |
Nov 03, 2021 | 9.880 | 10.35 | 9.850 | 10.12 | 6,679 | +0.37(+3.79%) |
Nov 02, 2021 | 9.990 | 10.18 | 9.720 | 9.750 | 11,821 | -0.20(-2.01%) |