Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.820 | 7.670 | 7.630 | 1,101,397 | +0.83(+12.21%) | |
Jan 28, 2022 | 6.670 | 6.800 | 6.420 | 6.800 | 1,612,373 | +0.18(+2.72%) |
Jan 27, 2022 | 7.050 | 7.120 | 6.575 | 6.620 | 715,446 | -0.37(-5.29%) |
Jan 26, 2022 | 7.510 | 7.630 | 6.910 | 6.990 | 821,330 | -0.31(-4.25%) |
Jan 25, 2022 | 7.380 | 7.620 | 7.070 | 7.300 | 645,715 | -0.26(-3.44%) |
Jan 24, 2022 | 7.580 | 7.610 | 6.880 | 7.560 | 1,308,894 | -0.01(-0.13%) |
Jan 21, 2022 | 7.670 | 8.067 | 7.445 | 7.570 | 689,796 | -0.18(-2.32%) |
Jan 20, 2022 | 7.850 | 8.400 | 7.680 | 7.750 | 886,014 | -0.05(-0.64%) |
Jan 19, 2022 | 8.040 | 8.220 | 7.635 | 7.800 | 667,545 | -0.12(-1.52%) |
Jan 18, 2022 | 8.450 | 8.775 | 7.870 | 7.920 | 1,563,284 | -0.64(-7.48%) |
Jan 14, 2022 | 8.560 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.870 | 10.17 | 8.500 | 8.560 | 1,705,592 | -1.36(-13.71%) |
Jan 12, 2022 | 10.31 | 10.54 | 9.880 | 9.920 | 1,671,086 | -0.58(-5.52%) |
Jan 11, 2022 | 9.970 | 10.77 | 9.960 | 10.50 | 792,426 | +0.50(+5.00%) |
Jan 10, 2022 | 9.260 | 10.01 | 8.950 | 10.00 | 777,676 | +0.69(+7.41%) |
Jan 07, 2022 | 9.210 | 9.525 | 9.020 | 9.310 | 549,965 | +0.20(+2.20%) |
Jan 06, 2022 | 9.530 | 9.730 | 9.090 | 9.110 | 560,095 | -0.51(-5.30%) |
Jan 05, 2022 | 9.900 | 10.28 | 9.540 | 9.620 | 1,160,036 | -0.38(-3.80%) |
Jan 04, 2022 | 10.00 | 10.48 | 9.840 | 10.00 | 613,996 | +0.00(+0.00%) |
Jan 03, 2022 | 9.730 | 10.12 | 9.280 | 10.00 | 410,979 | +0.48(+5.04%) |
Dec 31, 2021 | 9.600 | 9.814 | 9.450 | 9.520 | 221,824 | -0.08(-0.83%) |
Dec 30, 2021 | 9.650 | 9.810 | 9.430 | 9.600 | 502,195 | +0.01(+0.10%) |
Dec 29, 2021 | 10.11 | 10.26 | 9.480 | 9.590 | 577,481 | -0.35(-3.52%) |
Dec 28, 2021 | 10.33 | 10.50 | 9.900 | 9.940 | 549,276 | -0.43(-4.15%) |
Dec 27, 2021 | 10.20 | 10.61 | 10.18 | 10.37 | 520,462 | +0.27(+2.67%) |
Dec 23, 2021 | 10.08 | 10.24 | 9.660 | 10.10 | 445,879 | +0.15(+1.51%) |
Dec 22, 2021 | 9.850 | 10.08 | 9.695 | 9.950 | 427,836 | +0.07(+0.71%) |
Dec 21, 2021 | 9.800 | 10.07 | 9.760 | 9.880 | 760,752 | +0.21(+2.17%) |
Dec 20, 2021 | 9.350 | 9.770 | 9.040 | 9.670 | 515,319 | +0.01(+0.10%) |
Dec 17, 2021 | 9.190 | 9.740 | 8.580 | 9.660 | 1,254,213 | +0.46(+5.00%) |
Dec 16, 2021 | 9.510 | 9.680 | 9.165 | 9.200 | 1,285,506 | -0.25(-2.65%) |
Dec 15, 2021 | 9.660 | 9.660 | 9.060 | 9.450 | 806,139 | -0.18(-1.87%) |
Dec 14, 2021 | 9.440 | 9.840 | 9.190 | 9.630 | 1,166,188 | +0.08(+0.84%) |
Dec 13, 2021 | 9.200 | 9.690 | 9.051 | 9.550 | 1,254,883 | +0.28(+3.02%) |
Dec 10, 2021 | 9.160 | 9.940 | 9.040 | 9.270 | 1,093,590 | +0.04(+0.43%) |
Dec 09, 2021 | 9.290 | 10.25 | 9.170 | 9.230 | 2,543,185 | -0.27(-2.84%) |
Dec 08, 2021 | 9.060 | 9.630 | 8.930 | 9.500 | 2,273,942 | +0.16(+1.71%) |
Dec 07, 2021 | 8.990 | 9.720 | 8.990 | 9.340 | 3,880,456 | +0.55(+6.26%) |
Dec 06, 2021 | 8.560 | 8.890 | 7.870 | 8.790 | 2,004,056 | +0.12(+1.38%) |
Dec 03, 2021 | 8.900 | 8.940 | 8.290 | 8.670 | 2,424,253 | -0.25(-2.80%) |
Dec 02, 2021 | 7.920 | 8.990 | 7.800 | 8.920 | 1,128,634 | +1.02(+12.91%) |
Dec 01, 2021 | 8.080 | 8.480 | 7.640 | 7.900 | 2,447,904 | -0.04(-0.50%) |
Nov 30, 2021 | 8.310 | 8.540 | 7.670 | 7.940 | 1,617,987 | -0.32(-3.87%) |
Nov 29, 2021 | 8.020 | 8.370 | 7.770 | 8.260 | 1,703,453 | +0.35(+4.42%) |
Nov 26, 2021 | 8.100 | 8.200 | 7.760 | 7.910 | 382,234 | -0.41(-4.93%) |
Nov 24, 2021 | 8.220 | 8.380 | 8.070 | 8.320 | 940,210 | -0.01(-0.12%) |
Nov 23, 2021 | 8.460 | 8.580 | 8.020 | 8.330 | 2,324,460 | -0.22(-2.57%) |
Nov 22, 2021 | 8.640 | 8.820 | 8.350 | 8.550 | 1,723,484 | -0.10(-1.16%) |
Nov 19, 2021 | 8.700 | 9.030 | 8.538 | 8.650 | 908,638 | -0.12(-1.37%) |
Nov 18, 2021 | 9.310 | 9.397 | 8.710 | 8.770 | 1,154,483 | -0.60(-6.40%) |
Nov 17, 2021 | 10.28 | 10.28 | 9.360 | 9.370 | 808,501 | -0.79(-7.78%) |
Nov 16, 2021 | 10.61 | 10.61 | 10.07 | 10.16 | 559,154 | -0.43(-4.06%) |
Nov 15, 2021 | 10.30 | 10.83 | 10.13 | 10.59 | 591,398 | +0.25(+2.42%) |
Nov 12, 2021 | 10.42 | 10.61 | 9.925 | 10.34 | 1,478,460 | +0.13(+1.27%) |
Nov 11, 2021 | 10.65 | 11.30 | 10.14 | 10.21 | 1,598,998 | -0.55(-5.11%) |
Nov 10, 2021 | 9.510 | 10.76 | 1,634,135 | +1.03(+10.59%) | ||
Nov 09, 2021 | 10.50 | 10.99 | 8.300 | 9.730 | 5,553,510 | -3.10(-24.16%) |
Nov 08, 2021 | 13.68 | 13.83 | 12.68 | 12.83 | 919,781 | -0.56(-4.18%) |
Nov 05, 2021 | 13.19 | 13.56 | 12.98 | 13.39 | 393,619 | +0.29(+2.21%) |
Nov 04, 2021 | 13.23 | 13.67 | 12.97 | 13.10 | 356,030 | -0.04(-0.30%) |
Nov 03, 2021 | 12.50 | 13.18 | 12.24 | 13.14 | 355,820 | +0.72(+5.80%) |
Nov 02, 2021 | 12.83 | 12.83 | 12.07 | 12.42 | 588,653 | -0.42(-3.27%) |