Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.670 | 8.110 | 7.970 | 62,906 | +0.33(+4.32%) | |
Jan 28, 2022 | 7.780 | 7.860 | 7.320 | 7.640 | 65,361 | -0.26(-3.29%) |
Jan 27, 2022 | 8.490 | 8.538 | 7.250 | 7.900 | 40,170 | -0.53(-6.29%) |
Jan 26, 2022 | 8.790 | 8.930 | 8.260 | 8.430 | 16,957 | -0.31(-3.55%) |
Jan 25, 2022 | 8.980 | 9.153 | 8.500 | 8.740 | 27,176 | -0.29(-3.21%) |
Jan 24, 2022 | 8.600 | 9.340 | 8.550 | 9.030 | 84,267 | +0.36(+4.15%) |
Jan 21, 2022 | 8.710 | 9.000 | 8.495 | 8.670 | 40,882 | -0.21(-2.36%) |
Jan 20, 2022 | 9.050 | 9.260 | 8.620 | 8.880 | 152,426 | +0.00(+0.00%) |
Jan 19, 2022 | 9.500 | 9.635 | 8.720 | 8.880 | 71,960 | -0.44(-4.72%) |
Jan 18, 2022 | 10.43 | 10.43 | 9.120 | 9.320 | 51,513 | -1.03(-9.95%) |
Jan 14, 2022 | 10.35 | 0 | -0.14(-1.33%) | |||
Jan 13, 2022 | 10.80 | 11.09 | 10.39 | 10.49 | 25,545 | -0.30(-2.78%) |
Jan 12, 2022 | 11.97 | 12.06 | 10.79 | 10.79 | 36,208 | -1.02(-8.64%) |
Jan 11, 2022 | 12.15 | 12.22 | 11.73 | 11.81 | 21,400 | -0.14(-1.17%) |
Jan 10, 2022 | 12.81 | 12.81 | 11.88 | 11.95 | 48,834 | -1.05(-8.08%) |
Jan 07, 2022 | 14.16 | 14.40 | 13.00 | 13.00 | 189,228 | -1.06(-7.54%) |
Jan 06, 2022 | 13.69 | 14.23 | 13.43 | 14.06 | 24,294 | +0.50(+3.69%) |
Jan 05, 2022 | 14.09 | 14.35 | 13.55 | 13.56 | 40,058 | -0.39(-2.80%) |
Jan 04, 2022 | 13.73 | 14.79 | 13.56 | 13.95 | 42,157 | +0.39(+2.88%) |
Jan 03, 2022 | 13.10 | 13.99 | 13.10 | 13.56 | 39,530 | +0.52(+3.99%) |
Dec 31, 2021 | 12.86 | 13.64 | 12.73 | 13.04 | 30,285 | +0.14(+1.09%) |
Dec 30, 2021 | 12.54 | 13.43 | 12.41 | 12.90 | 61,057 | +0.23(+1.82%) |
Dec 29, 2021 | 12.56 | 12.80 | 12.15 | 12.67 | 30,966 | +0.07(+0.56%) |
Dec 28, 2021 | 12.00 | 12.78 | 12.00 | 12.60 | 35,296 | +0.57(+4.74%) |
Dec 27, 2021 | 12.46 | 12.69 | 11.60 | 12.03 | 25,246 | -0.28(-2.27%) |
Dec 23, 2021 | 12.13 | 12.99 | 12.08 | 12.31 | 21,234 | +0.08(+0.65%) |
Dec 22, 2021 | 12.91 | 12.99 | 11.63 | 12.23 | 41,430 | -0.77(-5.92%) |
Dec 21, 2021 | 13.10 | 13.49 | 12.82 | 13.00 | 43,515 | -0.10(-0.76%) |
Dec 20, 2021 | 12.99 | 13.25 | 12.64 | 13.10 | 41,035 | +0.01(+0.08%) |
Dec 17, 2021 | 12.45 | 13.59 | 12.15 | 13.09 | 66,399 | +0.67(+5.39%) |
Dec 16, 2021 | 12.15 | 12.56 | 12.01 | 12.42 | 33,628 | +0.42(+3.50%) |
Dec 15, 2021 | 11.66 | 12.89 | 11.66 | 12.00 | 23,909 | -0.31(-2.52%) |
Dec 14, 2021 | 12.37 | 12.88 | 12.10 | 12.31 | 24,022 | -0.31(-2.46%) |
Dec 13, 2021 | 12.54 | 13.23 | 11.63 | 12.62 | 24,732 | +0.29(+2.35%) |
Dec 10, 2021 | 12.81 | 13.58 | 12.33 | 12.33 | 15,298 | -0.54(-4.20%) |
Dec 09, 2021 | 13.25 | 13.88 | 12.69 | 12.87 | 12,246 | -0.35(-2.65%) |
Dec 08, 2021 | 12.88 | 13.68 | 12.00 | 13.22 | 15,939 | +0.23(+1.77%) |
Dec 07, 2021 | 12.15 | 12.99 | 12.00 | 12.99 | 27,858 | +0.89(+7.36%) |
Dec 06, 2021 | 11.49 | 12.27 | 11.21 | 12.10 | 26,069 | +0.74(+6.51%) |
Dec 03, 2021 | 11.38 | 12.01 | 11.00 | 11.36 | 53,936 | +0.01(+0.09%) |
Dec 02, 2021 | 12.63 | 12.69 | 11.23 | 11.35 | 55,974 | -0.76(-6.28%) |
Dec 01, 2021 | 13.40 | 13.88 | 12.06 | 12.11 | 32,743 | -1.22(-9.15%) |
Nov 30, 2021 | 13.33 | 13.50 | 12.23 | 13.33 | 38,969 | -0.07(-0.52%) |
Nov 29, 2021 | 13.99 | 14.50 | 13.28 | 13.40 | 27,909 | -0.25(-1.83%) |
Nov 26, 2021 | 14.20 | 14.49 | 13.57 | 13.65 | 17,218 | -0.78(-5.41%) |
Nov 24, 2021 | 14.69 | 14.74 | 14.28 | 14.43 | 11,645 | -0.19(-1.30%) |
Nov 23, 2021 | 15.11 | 15.23 | 14.50 | 14.62 | 59,464 | -0.62(-4.07%) |
Nov 22, 2021 | 15.35 | 15.77 | 14.93 | 15.24 | 36,958 | -0.09(-0.59%) |
Nov 19, 2021 | 14.91 | 15.64 | 14.91 | 15.33 | 21,977 | +0.30(+2.00%) |
Nov 18, 2021 | 14.95 | 15.10 | 14.88 | 15.03 | 32,263 | +0.04(+0.27%) |
Nov 17, 2021 | 15.74 | 15.99 | 14.75 | 14.99 | 137,625 | -0.73(-4.64%) |
Nov 16, 2021 | 16.50 | 16.61 | 15.65 | 15.72 | 39,231 | -0.79(-4.78%) |
Nov 15, 2021 | 18.61 | 18.73 | 16.50 | 16.51 | 50,079 | -2.15(-11.52%) |
Nov 12, 2021 | 19.50 | 19.76 | 18.01 | 18.66 | 59,685 | -1.11(-5.61%) |
Nov 11, 2021 | 17.67 | 19.77 | 17.55 | 19.77 | 64,111 | +2.09(+11.82%) |
Nov 10, 2021 | 18.77 | 17.68 | 17.68 | 19,204 | -1.06(-5.66%) | |
Nov 09, 2021 | 18.68 | 18.98 | 18.41 | 18.74 | 15,546 | +0.17(+0.92%) |
Nov 08, 2021 | 19.00 | 19.80 | 18.51 | 18.57 | 50,009 | -0.43(-2.26%) |
Nov 05, 2021 | 18.30 | 19.29 | 18.30 | 19.00 | 31,035 | +0.98(+5.44%) |
Nov 04, 2021 | 18.20 | 18.54 | 18.02 | 18.02 | 20,787 | -0.15(-0.83%) |
Nov 03, 2021 | 17.96 | 18.46 | 17.40 | 18.17 | 20,772 | -0.03(-0.16%) |
Nov 02, 2021 | 18.05 | 18.20 | 17.70 | 18.20 | 23,930 | +0.36(+2.02%) |