Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.520 | 8.330 | 8.230 | 19,779,098 | +0.35(+4.44%) | |
Jan 28, 2022 | 7.530 | 7.890 | 7.440 | 7.880 | 8,896,384 | +0.33(+4.37%) |
Jan 27, 2022 | 7.980 | 8.045 | 7.500 | 7.550 | 10,326,576 | -0.36(-4.55%) |
Jan 26, 2022 | 8.290 | 8.379 | 7.880 | 7.910 | 8,413,773 | -0.17(-2.10%) |
Jan 25, 2022 | 7.980 | 8.205 | 7.820 | 8.080 | 8,141,462 | -0.12(-1.46%) |
Jan 24, 2022 | 8.230 | 8.330 | 7.620 | 8.200 | 18,067,920 | -0.34(-3.98%) |
Jan 21, 2022 | 8.850 | 8.915 | 8.520 | 8.540 | 10,221,239 | -0.35(-3.94%) |
Jan 20, 2022 | 9.010 | 9.305 | 8.870 | 8.890 | 8,417,729 | -0.04(-0.45%) |
Jan 19, 2022 | 9.130 | 9.320 | 8.910 | 8.930 | 8,744,005 | -0.16(-1.76%) |
Jan 18, 2022 | 8.940 | 9.290 | 8.850 | 9.090 | 7,450,246 | +0.05(+0.55%) |
Jan 14, 2022 | 9.040 | 0 | +0.10(+1.12%) | |||
Jan 13, 2022 | 9.230 | 9.290 | 8.910 | 8.940 | 4,320,652 | -0.26(-2.83%) |
Jan 12, 2022 | 9.260 | 9.345 | 9.043 | 9.200 | 5,013,584 | +0.00(+0.00%) |
Jan 11, 2022 | 8.840 | 9.350 | 8.840 | 9.200 | 8,438,604 | +0.36(+4.07%) |
Jan 10, 2022 | 8.820 | 8.840 | 8.510 | 8.840 | 7,246,281 | -0.02(-0.23%) |
Jan 07, 2022 | 8.970 | 9.230 | 8.800 | 8.860 | 6,329,669 | +0.08(+0.91%) |
Jan 06, 2022 | 8.790 | 9.020 | 8.470 | 8.780 | 11,274,499 | +0.00(+0.00%) |
Jan 05, 2022 | 9.270 | 9.347 | 8.780 | 8.780 | 9,411,025 | -0.55(-5.89%) |
Jan 04, 2022 | 9.370 | 9.490 | 9.120 | 9.330 | 6,158,561 | -0.04(-0.43%) |
Jan 03, 2022 | 9.320 | 9.390 | 9.100 | 9.370 | 5,074,740 | +0.02(+0.21%) |
Dec 31, 2021 | 9.500 | 9.625 | 9.330 | 9.350 | 7,523,086 | -0.14(-1.48%) |
Dec 30, 2021 | 9.180 | 9.670 | 9.170 | 9.490 | 10,221,049 | +0.28(+3.04%) |
Dec 29, 2021 | 9.400 | 9.520 | 9.180 | 9.210 | 6,487,883 | -0.23(-2.44%) |
Dec 28, 2021 | 9.430 | 9.540 | 9.320 | 9.440 | 6,407,866 | +0.04(+0.43%) |
Dec 27, 2021 | 9.430 | 9.570 | 9.250 | 9.400 | 8,183,071 | -0.08(-0.84%) |
Dec 23, 2021 | 9.260 | 9.520 | 8.990 | 9.480 | 9,882,598 | +0.07(+0.74%) |
Dec 22, 2021 | 9.050 | 9.485 | 8.610 | 9.410 | 20,559,964 | +0.16(+1.73%) |
Dec 21, 2021 | 9.000 | 9.410 | 8.990 | 9.250 | 14,822,325 | +0.37(+4.17%) |
Dec 20, 2021 | 8.960 | 8.990 | 8.650 | 8.880 | 10,364,689 | -0.29(-3.16%) |
Dec 17, 2021 | 8.680 | 9.295 | 8.630 | 9.170 | 13,806,391 | +0.39(+4.44%) |
Dec 16, 2021 | 9.000 | 9.190 | 8.673 | 8.780 | 8,515,394 | -0.15(-1.68%) |
Dec 15, 2021 | 8.910 | 9.070 | 8.420 | 8.930 | 15,886,057 | +0.33(+3.84%) |
Dec 14, 2021 | 8.500 | 8.810 | 8.490 | 8.600 | 8,076,557 | -0.06(-0.69%) |
Dec 13, 2021 | 8.790 | 9.010 | 8.520 | 8.660 | 7,875,123 | -0.13(-1.48%) |
Dec 10, 2021 | 9.100 | 9.180 | 8.690 | 8.790 | 7,188,829 | -0.22(-2.44%) |
Dec 09, 2021 | 9.200 | 9.330 | 8.935 | 9.010 | 4,536,066 | -0.30(-3.22%) |
Dec 08, 2021 | 9.320 | 9.470 | 9.080 | 9.310 | 6,041,556 | +0.02(+0.22%) |
Dec 07, 2021 | 9.250 | 9.485 | 9.180 | 9.290 | 6,323,941 | +0.26(+2.88%) |
Dec 06, 2021 | 8.800 | 9.100 | 8.740 | 9.030 | 6,229,725 | +0.09(+1.01%) |
Dec 03, 2021 | 9.280 | 9.390 | 8.690 | 8.940 | 12,810,281 | -0.34(-3.66%) |
Dec 02, 2021 | 8.900 | 9.375 | 8.815 | 9.280 | 10,917,057 | +0.40(+4.50%) |
Dec 01, 2021 | 9.690 | 9.690 | 8.830 | 8.880 | 12,120,364 | -0.64(-6.72%) |
Nov 30, 2021 | 9.750 | 9.890 | 9.320 | 9.520 | 7,610,042 | -0.33(-3.35%) |
Nov 29, 2021 | 10.00 | 10.08 | 9.595 | 9.850 | 8,126,990 | -0.12(-1.20%) |
Nov 26, 2021 | 9.950 | 10.08 | 9.820 | 9.970 | 4,343,313 | -0.24(-2.35%) |
Nov 24, 2021 | 10.05 | 10.30 | 9.870 | 10.21 | 4,304,446 | +0.10(+0.99%) |
Nov 23, 2021 | 10.09 | 10.33 | 9.910 | 10.11 | 5,255,258 | +0.02(+0.20%) |
Nov 22, 2021 | 10.50 | 10.54 | 9.935 | 10.09 | 7,775,361 | -0.35(-3.35%) |
Nov 19, 2021 | 10.65 | 10.76 | 10.40 | 10.44 | 5,004,822 | -0.19(-1.79%) |
Nov 18, 2021 | 11.03 | 10.68 | 10.51 | 10.63 | 6,373,974 | -0.33(-3.01%) |
Nov 17, 2021 | 11.14 | 11.33 | 10.92 | 10.96 | 5,660,724 | -0.26(-2.32%) |
Nov 16, 2021 | 10.74 | 11.26 | 10.53 | 11.22 | 8,214,130 | +0.40(+3.70%) |
Nov 15, 2021 | 10.80 | 10.99 | 10.62 | 10.82 | 5,374,206 | +0.04(+0.37%) |
Nov 12, 2021 | 10.61 | 10.86 | 10.57 | 10.78 | 4,312,643 | +0.24(+2.28%) |
Nov 11, 2021 | 10.59 | 10.74 | 10.48 | 10.54 | 4,206,305 | +0.06(+0.57%) |
Nov 10, 2021 | 11.00 | 10.48 | 9,055,052 | -0.71(-6.34%) | ||
Nov 09, 2021 | 11.24 | 11.24 | 10.84 | 11.19 | 6,078,275 | -0.09(-0.80%) |
Nov 08, 2021 | 11.04 | 11.43 | 11.02 | 11.28 | 8,130,810 | +0.23(+2.08%) |
Nov 05, 2021 | 11.00 | 11.16 | 10.74 | 11.05 | 8,642,472 | +0.11(+1.01%) |
Nov 04, 2021 | 11.75 | 11.75 | 10.90 | 10.94 | 14,446,488 | -0.79(-6.73%) |
Nov 03, 2021 | 11.73 | 12.39 | 11.48 | 11.73 | 22,141,232 | +0.33(+2.89%) |
Nov 02, 2021 | 11.33 | 11.52 | 11.08 | 11.40 | 11,482,782 | +0.03(+0.26%) |