Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.500 | 8.040 | 653,141 | +0.59(+7.92%) | ||
Jan 28, 2022 | 6.950 | 7.530 | 6.830 | 7.450 | 598,772 | +0.47(+6.73%) |
Jan 27, 2022 | 7.460 | 7.810 | 6.950 | 6.980 | 797,098 | -0.40(-5.42%) |
Jan 26, 2022 | 7.580 | 8.270 | 7.350 | 7.380 | 916,261 | +0.34(+4.83%) |
Jan 25, 2022 | 7.010 | 7.320 | 6.811 | 7.040 | 522,009 | -0.21(-2.90%) |
Jan 24, 2022 | 6.750 | 7.290 | 6.310 | 7.250 | 888,089 | +0.20(+2.84%) |
Jan 21, 2022 | 7.410 | 7.580 | 7.020 | 7.050 | 813,608 | -0.45(-6.00%) |
Jan 20, 2022 | 7.820 | 8.210 | 7.450 | 7.500 | 642,734 | -0.27(-3.47%) |
Jan 19, 2022 | 8.130 | 8.280 | 7.740 | 7.770 | 662,133 | -0.28(-3.48%) |
Jan 18, 2022 | 8.300 | 8.450 | 8.030 | 8.050 | 390,109 | -0.39(-4.62%) |
Jan 14, 2022 | 8.440 | 0 | -0.35(-3.98%) | |||
Jan 13, 2022 | 9.480 | 9.610 | 8.770 | 8.790 | 637,705 | -0.67(-7.08%) |
Jan 12, 2022 | 9.900 | 10.12 | 9.420 | 9.460 | 429,555 | -0.34(-3.47%) |
Jan 11, 2022 | 9.370 | 10.00 | 9.180 | 9.800 | 553,370 | +0.30(+3.16%) |
Jan 10, 2022 | 9.790 | 9.830 | 9.050 | 9.500 | 607,159 | -0.42(-4.23%) |
Jan 07, 2022 | 9.400 | 10.16 | 9.400 | 9.920 | 857,095 | +0.53(+5.64%) |
Jan 06, 2022 | 8.900 | 9.600 | 8.450 | 9.390 | 758,456 | +0.48(+5.39%) |
Jan 05, 2022 | 9.550 | 9.780 | 8.750 | 8.910 | 925,105 | -0.75(-7.76%) |
Jan 04, 2022 | 10.09 | 10.13 | 9.480 | 9.660 | 741,986 | -0.44(-4.36%) |
Jan 03, 2022 | 10.05 | 10.38 | 9.800 | 10.10 | 432,108 | +0.15(+1.51%) |
Dec 31, 2021 | 10.18 | 10.44 | 9.940 | 9.950 | 567,935 | -0.36(-3.49%) |
Dec 30, 2021 | 9.530 | 10.42 | 9.530 | 10.31 | 582,400 | +0.66(+6.84%) |
Dec 29, 2021 | 9.950 | 9.950 | 9.430 | 9.650 | 1,277,765 | -0.21(-2.13%) |
Dec 28, 2021 | 10.16 | 10.38 | 9.830 | 9.860 | 708,327 | -0.38(-3.71%) |
Dec 27, 2021 | 10.74 | 10.74 | 10.16 | 10.24 | 410,402 | -0.45(-4.21%) |
Dec 23, 2021 | 10.94 | 10.94 | 10.45 | 10.69 | 874,204 | -0.04(-0.37%) |
Dec 22, 2021 | 10.94 | 11.13 | 10.69 | 10.73 | 930,240 | -0.26(-2.37%) |
Dec 21, 2021 | 10.23 | 11.05 | 10.23 | 10.99 | 594,375 | +0.84(+8.28%) |
Dec 20, 2021 | 10.05 | 10.36 | 9.890 | 10.15 | 435,459 | -0.25(-2.40%) |
Dec 17, 2021 | 9.720 | 10.61 | 9.360 | 10.40 | 679,011 | +0.62(+6.34%) |
Dec 16, 2021 | 10.54 | 10.56 | 9.620 | 9.780 | 972,920 | -0.65(-6.23%) |
Dec 15, 2021 | 10.09 | 10.55 | 9.680 | 10.43 | 720,645 | +0.29(+2.86%) |
Dec 14, 2021 | 10.14 | 10.54 | 10.09 | 10.14 | 649,495 | -0.37(-3.52%) |
Dec 13, 2021 | 10.90 | 11.06 | 10.40 | 10.51 | 553,511 | -0.53(-4.80%) |
Dec 10, 2021 | 11.53 | 11.75 | 10.93 | 11.04 | 514,668 | -0.38(-3.33%) |
Dec 09, 2021 | 11.84 | 12.06 | 11.39 | 11.42 | 627,724 | -0.66(-5.46%) |
Dec 08, 2021 | 11.32 | 12.30 | 11.21 | 12.08 | 552,277 | +0.75(+6.62%) |
Dec 07, 2021 | 11.41 | 11.86 | 11.29 | 11.33 | 784,629 | +0.20(+1.80%) |
Dec 06, 2021 | 10.22 | 11.23 | 9.950 | 11.13 | 568,674 | +0.89(+8.69%) |
Dec 03, 2021 | 11.42 | 11.42 | 9.938 | 10.24 | 1,161,080 | -1.08(-9.54%) |
Dec 02, 2021 | 11.27 | 11.78 | 11.01 | 11.32 | 761,073 | +0.05(+0.44%) |
Dec 01, 2021 | 12.60 | 12.70 | 11.27 | 11.27 | 910,323 | -1.20(-9.62%) |
Nov 30, 2021 | 12.50 | 12.71 | 12.50 | 12.47 | 1,376,236 | -0.22(-1.73%) |
Nov 29, 2021 | 13.15 | 13.19 | 12.46 | 12.69 | 473,427 | -0.30(-2.31%) |
Nov 26, 2021 | 12.46 | 13.08 | 12.46 | 12.99 | 361,043 | +0.15(+1.17%) |
Nov 24, 2021 | 12.54 | 12.95 | 12.54 | 12.84 | 457,567 | +0.19(+1.50%) |
Nov 23, 2021 | 13.28 | 13.63 | 12.45 | 12.65 | 378,634 | -0.64(-4.82%) |
Nov 22, 2021 | 13.21 | 13.52 | 12.95 | 13.29 | 556,621 | +0.23(+1.76%) |
Nov 19, 2021 | 13.18 | 13.59 | 13.00 | 13.06 | 364,007 | -0.22(-1.66%) |
Nov 18, 2021 | 13.80 | 13.93 | 13.20 | 13.28 | 437,380 | -0.42(-3.07%) |
Nov 17, 2021 | 14.18 | 14.29 | 13.68 | 13.70 | 294,027 | -0.57(-3.99%) |
Nov 16, 2021 | 14.20 | 14.44 | 13.89 | 14.27 | 324,057 | +0.03(+0.21%) |
Nov 15, 2021 | 14.76 | 14.92 | 14.17 | 14.24 | 356,002 | -0.46(-3.13%) |
Nov 12, 2021 | 14.76 | 15.07 | 14.49 | 14.70 | 702,300 | -0.01(-0.07%) |
Nov 11, 2021 | 14.94 | 15.08 | 14.66 | 14.71 | 534,226 | -0.11(-0.74%) |
Nov 10, 2021 | 15.51 | 14.82 | 584,233 | -0.77(-4.94%) | ||
Nov 09, 2021 | 16.24 | 16.39 | 15.46 | 15.59 | 1,000,587 | -0.66(-4.06%) |
Nov 08, 2021 | 16.00 | 16.37 | 15.52 | 16.25 | 834,807 | +0.44(+2.78%) |
Nov 05, 2021 | 15.40 | 16.59 | 15.37 | 15.81 | 1,338,857 | -0.39(-2.41%) |
Nov 04, 2021 | 17.08 | 17.13 | 15.78 | 16.20 | 859,314 | -0.71(-4.20%) |
Nov 03, 2021 | 17.20 | 17.40 | 16.82 | 16.91 | 625,108 | -0.26(-1.51%) |
Nov 02, 2021 | 17.59 | 17.59 | 16.86 | 17.17 | 685,098 | -0.58(-3.27%) |