Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.700 | 8.621 | 227,274 | +0.98(+12.77%) | ||
Jan 28, 2022 | 7.356 | 7.700 | 7.277 | 7.645 | 116,953 | +0.17(+2.26%) |
Jan 27, 2022 | 8.111 | 8.300 | 7.400 | 7.476 | 209,675 | -0.63(-7.73%) |
Jan 26, 2022 | 8.300 | 8.419 | 8.069 | 8.102 | 72,095 | -0.15(-1.87%) |
Jan 25, 2022 | 8.027 | 8.400 | 7.900 | 8.256 | 115,347 | -0.02(-0.21%) |
Jan 24, 2022 | 7.600 | 8.372 | 7.510 | 8.273 | 260,699 | +0.34(+4.30%) |
Jan 21, 2022 | 8.200 | 8.300 | 7.600 | 7.932 | 366,200 | -0.57(-6.68%) |
Jan 20, 2022 | 8.500 | 8.998 | 8.400 | 8.500 | 229,664 | -0.05(-0.56%) |
Jan 19, 2022 | 9.023 | 9.023 | 8.400 | 8.548 | 296,512 | -0.38(-4.23%) |
Jan 18, 2022 | 8.910 | 9.301 | 8.400 | 8.926 | 802,111 | +0.00(+0.01%) |
Jan 14, 2022 | 8.925 | 0 | +0.28(+3.29%) | |||
Jan 13, 2022 | 9.424 | 9.472 | 8.500 | 8.641 | 655,991 | -1.05(-10.87%) |
Jan 12, 2022 | 9.624 | 9.949 | 9.310 | 9.695 | 845,356 | +0.02(+0.19%) |
Jan 11, 2022 | 9.050 | 10.10 | 9.000 | 9.677 | 731,004 | +0.48(+5.18%) |
Jan 10, 2022 | 9.400 | 9.500 | 8.850 | 9.200 | 625,040 | -0.40(-4.19%) |
Jan 07, 2022 | 10.20 | 10.20 | 9.402 | 9.602 | 578,175 | -0.70(-6.78%) |
Jan 06, 2022 | 9.400 | 10.50 | 9.013 | 10.30 | 983,441 | +1.02(+11.00%) |
Jan 05, 2022 | 10.10 | 10.20 | 9.200 | 9.279 | 239,101 | -0.72(-7.21%) |
Jan 04, 2022 | 10.20 | 10.40 | 10.00 | 10.00 | 106,032 | -0.30(-2.91%) |
Jan 03, 2022 | 10.00 | 10.70 | 10.00 | 10.30 | 153,388 | +0.39(+3.88%) |
Dec 31, 2021 | 9.900 | 10.20 | 9.890 | 9.915 | 185,134 | +0.05(+0.49%) |
Dec 30, 2021 | 9.500 | 10.30 | 9.500 | 9.867 | 289,063 | +0.37(+3.91%) |
Dec 29, 2021 | 9.820 | 10.10 | 9.300 | 9.496 | 307,126 | -0.37(-3.74%) |
Dec 28, 2021 | 10.40 | 10.40 | 9.851 | 9.865 | 242,033 | -0.33(-3.28%) |
Dec 27, 2021 | 10.50 | 10.60 | 10.20 | 10.20 | 164,657 | -0.20(-1.92%) |
Dec 23, 2021 | 10.10 | 10.60 | 10.10 | 10.40 | 215,462 | +0.10(+0.97%) |
Dec 22, 2021 | 10.50 | 11.00 | 9.930 | 10.30 | 519,332 | -0.40(-3.74%) |
Dec 21, 2021 | 10.20 | 11.00 | 10.10 | 10.70 | 207,493 | +0.50(+4.90%) |
Dec 20, 2021 | 10.00 | 10.40 | 10.00 | 10.20 | 209,264 | -0.20(-1.92%) |
Dec 17, 2021 | 10.20 | 10.80 | 9.923 | 10.40 | 225,121 | -0.10(-0.95%) |
Dec 16, 2021 | 10.80 | 11.10 | 10.20 | 10.50 | 246,207 | -0.30(-2.78%) |
Dec 15, 2021 | 10.80 | 11.10 | 10.10 | 10.80 | 316,808 | +0.00(+0.00%) |
Dec 14, 2021 | 10.60 | 11.20 | 10.50 | 10.80 | 434,312 | +0.10(+0.93%) |
Dec 13, 2021 | 11.50 | 11.65 | 10.50 | 10.70 | 408,145 | -0.90(-7.76%) |
Dec 10, 2021 | 12.60 | 12.70 | 11.50 | 11.60 | 361,922 | -0.60(-4.92%) |
Dec 09, 2021 | 13.30 | 13.40 | 12.00 | 12.20 | 627,557 | -1.40(-10.29%) |
Dec 08, 2021 | 12.00 | 13.60 | 11.40 | 13.60 | 1,527,484 | +1.70(+14.29%) |
Dec 07, 2021 | 11.40 | 12.10 | 11.20 | 11.90 | 722,792 | +0.40(+3.48%) |
Dec 06, 2021 | 10.70 | 11.70 | 10.30 | 11.50 | 456,233 | +0.80(+7.48%) |
Dec 03, 2021 | 11.50 | 11.70 | 10.50 | 10.70 | 492,607 | -1.20(-10.08%) |
Dec 02, 2021 | 12.40 | 12.90 | 11.50 | 11.90 | 1,601,646 | -0.10(-0.83%) |
Dec 01, 2021 | 11.50 | 12.40 | 11.30 | 12.00 | 1,276,312 | +0.70(+6.19%) |
Nov 30, 2021 | 12.10 | 12.21 | 11.30 | 11.30 | 325,502 | -1.20(-9.60%) |
Nov 29, 2021 | 13.00 | 13.10 | 12.20 | 12.50 | 307,069 | -0.50(-3.85%) |
Nov 26, 2021 | 12.50 | 13.10 | 12.50 | 13.00 | 187,143 | -0.30(-2.26%) |
Nov 24, 2021 | 12.40 | 13.50 | 12.20 | 13.30 | 265,356 | +0.30(+2.31%) |
Nov 23, 2021 | 13.20 | 13.50 | 12.65 | 13.00 | 257,445 | -0.30(-2.26%) |
Nov 22, 2021 | 13.80 | 13.85 | 12.60 | 13.30 | 471,777 | -0.40(-2.92%) |
Nov 19, 2021 | 14.00 | 14.30 | 13.40 | 13.70 | 426,451 | -0.20(-1.44%) |
Nov 18, 2021 | 14.20 | 14.70 | 13.85 | 13.90 | 670,376 | -0.30(-2.11%) |
Nov 17, 2021 | 14.90 | 15.00 | 14.00 | 14.20 | 537,468 | -0.60(-4.05%) |
Nov 16, 2021 | 15.80 | 16.20 | 14.80 | 14.80 | 1,054,509 | -1.40(-8.64%) |
Nov 15, 2021 | 17.20 | 17.29 | 15.80 | 16.20 | 737,028 | -0.40(-2.41%) |
Nov 12, 2021 | 16.50 | 17.20 | 15.70 | 16.60 | 1,167,234 | +0.50(+3.11%) |
Nov 11, 2021 | 15.70 | 16.80 | 15.60 | 16.10 | 712,807 | +0.50(+3.21%) |
Nov 10, 2021 | 16.00 | 15.60 | 2,376,558 | +0.30(+1.96%) | ||
Nov 09, 2021 | 16.90 | 17.00 | 15.30 | 15.30 | 885,770 | -1.30(-7.83%) |
Nov 08, 2021 | 16.30 | 17.60 | 16.20 | 16.60 | 1,288,248 | +0.20(+1.22%) |
Nov 05, 2021 | 17.70 | 18.00 | 16.30 | 16.40 | 1,019,916 | -1.40(-7.87%) |
Nov 04, 2021 | 17.80 | 18.90 | 17.50 | 17.80 | 1,245,210 | +0.10(+0.56%) |
Nov 03, 2021 | 19.10 | 20.00 | 17.70 | 17.70 | 2,254,114 | -2.40(-11.94%) |
Nov 02, 2021 | 18.80 | 21.10 | 16.80 | 20.10 | 4,162,669 | +0.90(+4.69%) |