Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.720 | 8.300 | 96,539 | +0.62(+8.07%) | ||
Jan 28, 2022 | 7.650 | 7.840 | 7.310 | 7.680 | 121,577 | -0.02(-0.26%) |
Jan 27, 2022 | 8.030 | 8.187 | 7.570 | 7.700 | 64,517 | -0.27(-3.39%) |
Jan 26, 2022 | 8.350 | 8.447 | 7.835 | 7.970 | 75,288 | -0.21(-2.57%) |
Jan 25, 2022 | 8.610 | 8.850 | 8.090 | 8.180 | 121,703 | -0.62(-7.05%) |
Jan 24, 2022 | 8.650 | 8.940 | 8.140 | 8.800 | 77,008 | -0.07(-0.79%) |
Jan 21, 2022 | 9.000 | 9.160 | 8.660 | 8.870 | 49,686 | -0.11(-1.22%) |
Jan 20, 2022 | 9.170 | 9.430 | 8.940 | 8.980 | 45,383 | -0.03(-0.33%) |
Jan 19, 2022 | 9.090 | 9.410 | 8.960 | 9.010 | 43,702 | -0.07(-0.77%) |
Jan 18, 2022 | 9.290 | 9.490 | 8.810 | 9.080 | 49,415 | -0.39(-4.12%) |
Jan 14, 2022 | 9.470 | 0 | +0.22(+2.38%) | |||
Jan 13, 2022 | 9.900 | 9.950 | 9.160 | 9.250 | 84,732 | -0.73(-7.31%) |
Jan 12, 2022 | 10.10 | 10.47 | 9.900 | 9.980 | 91,837 | -0.30(-2.92%) |
Jan 11, 2022 | 9.120 | 10.33 | 9.120 | 10.28 | 90,598 | +1.01(+10.90%) |
Jan 10, 2022 | 10.12 | 10.16 | 8.900 | 9.270 | 188,001 | -1.26(-11.97%) |
Jan 07, 2022 | 10.78 | 10.94 | 10.49 | 10.53 | 60,832 | -0.37(-3.39%) |
Jan 06, 2022 | 11.28 | 12.00 | 10.60 | 10.90 | 63,558 | -0.46(-4.05%) |
Jan 05, 2022 | 12.13 | 12.35 | 11.25 | 11.36 | 79,971 | -0.85(-6.96%) |
Jan 04, 2022 | 12.45 | 12.87 | 11.92 | 12.21 | 69,901 | -0.16(-1.29%) |
Jan 03, 2022 | 12.23 | 12.71 | 11.80 | 12.37 | 71,968 | +0.14(+1.14%) |
Dec 31, 2021 | 11.76 | 12.36 | 11.41 | 12.23 | 44,100 | +0.40(+3.38%) |
Dec 30, 2021 | 11.15 | 12.48 | 11.10 | 11.83 | 37,812 | +0.33(+2.87%) |
Dec 29, 2021 | 11.84 | 12.05 | 10.89 | 11.50 | 47,441 | -0.28(-2.38%) |
Dec 28, 2021 | 11.93 | 12.29 | 11.63 | 11.78 | 53,481 | -0.24(-2.00%) |
Dec 27, 2021 | 12.13 | 12.50 | 11.56 | 12.02 | 49,491 | -0.16(-1.31%) |
Dec 23, 2021 | 11.34 | 12.34 | 11.34 | 12.18 | 74,765 | +0.84(+7.41%) |
Dec 22, 2021 | 11.44 | 11.63 | 11.16 | 11.34 | 167,454 | -0.04(-0.35%) |
Dec 21, 2021 | 10.97 | 12.01 | 10.97 | 11.38 | 129,338 | +0.51(+4.69%) |
Dec 20, 2021 | 10.67 | 11.18 | 10.51 | 10.87 | 201,460 | +0.16(+1.49%) |
Dec 17, 2021 | 10.76 | 11.35 | 10.38 | 10.71 | 333,610 | +0.06(+0.56%) |
Dec 16, 2021 | 11.55 | 11.77 | 10.50 | 10.65 | 184,305 | -0.60(-5.33%) |
Dec 15, 2021 | 11.86 | 11.86 | 10.81 | 11.25 | 128,866 | -0.30(-2.60%) |
Dec 14, 2021 | 11.98 | 12.03 | 11.27 | 11.55 | 65,704 | -0.15(-1.28%) |
Dec 13, 2021 | 11.45 | 12.08 | 11.03 | 11.70 | 81,782 | +0.71(+6.46%) |
Dec 10, 2021 | 11.44 | 11.44 | 10.75 | 10.99 | 68,328 | -0.30(-2.66%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.00 | 11.29 | 49,636 | -0.46(-3.91%) |
Dec 08, 2021 | 11.93 | 12.16 | 11.38 | 11.75 | 61,966 | -0.11(-0.93%) |
Dec 07, 2021 | 11.16 | 12.30 | 11.16 | 11.86 | 85,631 | +0.67(+5.99%) |
Dec 06, 2021 | 11.22 | 11.27 | 10.11 | 11.19 | 244,347 | -0.09(-0.80%) |
Dec 03, 2021 | 11.60 | 12.75 | 10.76 | 11.28 | 103,101 | -0.25(-2.17%) |
Dec 02, 2021 | 11.25 | 11.63 | 11.13 | 11.53 | 90,332 | +0.27(+2.40%) |
Dec 01, 2021 | 12.12 | 12.12 | 11.12 | 11.26 | 80,912 | -0.32(-2.76%) |
Nov 30, 2021 | 12.00 | 12.85 | 11.53 | 11.58 | 180,675 | -0.37(-3.10%) |
Nov 29, 2021 | 12.98 | 13.94 | 11.62 | 11.95 | 171,452 | -1.00(-7.72%) |
Nov 26, 2021 | 13.12 | 13.39 | 12.50 | 12.95 | 57,202 | -0.26(-1.97%) |
Nov 24, 2021 | 13.42 | 13.93 | 12.80 | 13.21 | 108,059 | -0.08(-0.60%) |
Nov 23, 2021 | 13.82 | 13.82 | 12.96 | 13.29 | 98,172 | -0.39(-2.85%) |
Nov 22, 2021 | 13.57 | 15.39 | 13.37 | 13.68 | 132,948 | +0.46(+3.48%) |
Nov 19, 2021 | 14.37 | 14.37 | 12.78 | 13.22 | 109,347 | -1.12(-7.81%) |
Nov 18, 2021 | 14.91 | 14.74 | 14.30 | 14.34 | 128,944 | -0.67(-4.46%) |
Nov 17, 2021 | 16.21 | 16.22 | 14.00 | 15.01 | 175,647 | -1.19(-7.35%) |
Nov 16, 2021 | 18.29 | 18.29 | 16.16 | 16.20 | 107,886 | -2.23(-12.10%) |
Nov 15, 2021 | 18.71 | 19.49 | 18.00 | 18.43 | 53,947 | -0.05(-0.27%) |
Nov 12, 2021 | 18.49 | 18.82 | 18.08 | 18.48 | 25,952 | -0.08(-0.43%) |
Nov 11, 2021 | 18.80 | 18.80 | 17.89 | 18.56 | 19,895 | +0.02(+0.11%) |
Nov 10, 2021 | 18.33 | 18.54 | 33,954 | +0.06(+0.32%) | ||
Nov 09, 2021 | 18.61 | 19.21 | 17.84 | 18.48 | 31,042 | -0.13(-0.70%) |
Nov 08, 2021 | 18.75 | 19.20 | 18.11 | 18.61 | 92,207 | +0.01(+0.05%) |
Nov 05, 2021 | 17.26 | 19.03 | 16.84 | 18.60 | 109,672 | +1.63(+9.61%) |
Nov 04, 2021 | 17.80 | 18.13 | 16.66 | 16.97 | 72,324 | -0.78(-4.39%) |
Nov 03, 2021 | 17.81 | 18.71 | 17.56 | 17.75 | 49,591 | +0.07(+0.40%) |
Nov 02, 2021 | 17.04 | 18.29 | 16.55 | 17.68 | 37,097 | +0.64(+3.76%) |