Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.270 | 8.520 | 8.520 | 74,361 | -0.43(-4.80%) | |
Jan 28, 2022 | 9.490 | 9.720 | 8.950 | 8.950 | 159,428 | -0.23(-2.50%) |
Jan 27, 2022 | 8.590 | 9.379 | 8.502 | 9.180 | 41,735 | +0.06(+0.66%) |
Jan 26, 2022 | 8.960 | 9.180 | 8.669 | 9.120 | 42,801 | -0.12(-1.30%) |
Jan 25, 2022 | 9.820 | 10.25 | 9.168 | 9.240 | 80,522 | -0.22(-2.33%) |
Jan 24, 2022 | 10.17 | 10.68 | 9.460 | 9.460 | 282,411 | -0.02(-0.21%) |
Jan 21, 2022 | 9.152 | 9.665 | 9.040 | 9.480 | 219,813 | +0.49(+5.49%) |
Jan 20, 2022 | 8.780 | 9.008 | 8.430 | 8.987 | 135,696 | +0.10(+1.11%) |
Jan 19, 2022 | 8.100 | 8.899 | 8.060 | 8.888 | 133,528 | +0.54(+6.50%) |
Jan 18, 2022 | 7.910 | 8.460 | 7.910 | 8.345 | 130,746 | +0.61(+7.82%) |
Jan 14, 2022 | 7.740 | 0 | +0.30(+4.00%) | |||
Jan 13, 2022 | 7.400 | 7.460 | 7.250 | 7.442 | 29,388 | +0.01(+0.09%) |
Jan 12, 2022 | 7.310 | 7.530 | 7.271 | 7.436 | 41,279 | -0.00(-0.06%) |
Jan 11, 2022 | 7.590 | 7.720 | 7.400 | 7.440 | 48,302 | -0.25(-3.25%) |
Jan 10, 2022 | 7.490 | 7.910 | 7.440 | 7.690 | 67,581 | -0.05(-0.65%) |
Jan 07, 2022 | 8.000 | 8.010 | 7.637 | 7.740 | 35,221 | -0.28(-3.49%) |
Jan 06, 2022 | 8.170 | 8.560 | 8.020 | 8.020 | 66,541 | -0.62(-7.18%) |
Jan 05, 2022 | 8.150 | 8.640 | 8.091 | 8.640 | 70,986 | +0.32(+3.85%) |
Jan 04, 2022 | 8.860 | 8.860 | 8.130 | 8.320 | 119,625 | -0.90(-9.77%) |
Jan 03, 2022 | 9.850 | 9.850 | 9.130 | 9.221 | 37,266 | -0.97(-9.48%) |
Dec 31, 2021 | 10.05 | 10.25 | 10.05 | 10.19 | 1,224 | +0.07(+0.72%) |
Dec 30, 2021 | 9.850 | 10.11 | 9.810 | 10.11 | 2,903 | +0.07(+0.74%) |
Dec 29, 2021 | 10.03 | 10.06 | 9.990 | 10.04 | 2,326 | +0.06(+0.63%) |
Dec 28, 2021 | 9.851 | 10.01 | 9.851 | 9.977 | 1,819 | +0.01(+0.13%) |
Dec 27, 2021 | 10.18 | 10.27 | 9.964 | 9.964 | 2,997 | -0.22(-2.14%) |
Dec 23, 2021 | 10.32 | 10.32 | 9.950 | 10.18 | 13,997 | -0.24(-2.34%) |
Dec 22, 2021 | 10.61 | 10.65 | 10.39 | 10.43 | 2,295 | -0.15(-1.44%) |
Dec 21, 2021 | 10.95 | 10.95 | 10.51 | 10.58 | 15,770 | -0.67(-5.97%) |
Dec 20, 2021 | 11.17 | 11.75 | 11.17 | 11.25 | 53,203 | +0.59(+5.53%) |
Dec 17, 2021 | 9.970 | 10.77 | 9.970 | 10.66 | 20,398 | +0.87(+8.90%) |
Dec 16, 2021 | 9.920 | 10.05 | 9.500 | 9.789 | 27,501 | -0.57(-5.53%) |
Dec 15, 2021 | 10.37 | 10.65 | 10.25 | 10.36 | 23,151 | +0.01(+0.12%) |
Dec 14, 2021 | 10.74 | 10.74 | 10.05 | 10.35 | 24,907 | -0.38(-3.52%) |
Dec 13, 2021 | 10.20 | 10.77 | 10.20 | 10.73 | 21,588 | +0.60(+5.90%) |
Dec 10, 2021 | 10.22 | 10.31 | 10.13 | 10.13 | 15,130 | +0.15(+1.52%) |
Dec 09, 2021 | 10.16 | 10.29 | 9.979 | 9.979 | 15,727 | +0.03(+0.32%) |
Dec 08, 2021 | 9.630 | 9.970 | 9.620 | 9.946 | 8,645 | +0.23(+2.41%) |
Dec 07, 2021 | 10.01 | 10.01 | 9.570 | 9.712 | 21,333 | -0.52(-5.06%) |
Dec 06, 2021 | 10.29 | 10.35 | 9.910 | 10.23 | 23,680 | -0.48(-4.48%) |
Dec 03, 2021 | 10.00 | 10.88 | 10.00 | 10.71 | 22,914 | +0.57(+5.62%) |
Dec 02, 2021 | 10.87 | 10.87 | 9.910 | 10.14 | 27,186 | -0.98(-8.81%) |
Dec 01, 2021 | 10.36 | 11.17 | 9.960 | 11.12 | 30,417 | +0.19(+1.77%) |
Nov 30, 2021 | 10.59 | 10.94 | 10.54 | 10.93 | 36,053 | +0.77(+7.55%) |
Nov 29, 2021 | 9.790 | 10.41 | 9.760 | 10.16 | 15,278 | +0.04(+0.40%) |
Nov 26, 2021 | 10.03 | 10.64 | 10.03 | 10.12 | 101,596 | +0.88(+9.52%) |
Nov 24, 2021 | 9.080 | 9.240 | 8.990 | 9.240 | 6,317 | +0.16(+1.76%) |
Nov 23, 2021 | 9.420 | 9.450 | 9.000 | 9.080 | 56,557 | -0.54(-5.61%) |
Nov 22, 2021 | 9.830 | 9.931 | 9.310 | 9.620 | 65,661 | -0.69(-6.69%) |
Nov 19, 2021 | 10.20 | 10.68 | 10.17 | 10.31 | 63,143 | +0.43(+4.35%) |
Nov 18, 2021 | 9.790 | 9.880 | 9.840 | 9.880 | 23,540 | +0.12(+1.23%) |
Nov 17, 2021 | 9.430 | 9.830 | 9.430 | 9.760 | 38,025 | +0.38(+4.05%) |
Nov 16, 2021 | 9.250 | 9.465 | 9.210 | 9.380 | 5,334 | +0.04(+0.43%) |
Nov 15, 2021 | 9.220 | 9.340 | 9.160 | 9.340 | 5,410 | -0.09(-0.95%) |
Nov 12, 2021 | 9.260 | 9.560 | 9.260 | 9.430 | 15,499 | +0.05(+0.53%) |
Nov 11, 2021 | 9.340 | 9.390 | 9.190 | 9.380 | 12,754 | -0.10(-1.05%) |
Nov 10, 2021 | 9.260 | 9.480 | 9.480 | 17,668 | +0.09(+0.96%) | |
Nov 09, 2021 | 9.350 | 9.595 | 9.240 | 9.390 | 39,123 | +0.20(+2.18%) |
Nov 08, 2021 | 9.130 | 9.190 | 8.950 | 9.190 | 25,760 | -0.21(-2.23%) |
Nov 05, 2021 | 9.180 | 9.400 | 8.960 | 9.400 | 84,383 | +0.01(+0.11%) |
Nov 04, 2021 | 8.760 | 9.570 | 8.760 | 9.390 | 196,920 | +0.63(+7.19%) |
Nov 03, 2021 | 8.990 | 8.990 | 8.600 | 8.760 | 87,647 | -0.13(-1.46%) |
Nov 02, 2021 | 8.950 | 9.030 | 8.740 | 8.890 | 45,506 | -0.07(-0.78%) |