Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.620 | 8.830 | 470,357 | +0.11(+1.26%) | ||
Jan 28, 2022 | 8.200 | 8.720 | 8.010 | 8.720 | 404,200 | +0.53(+6.47%) |
Jan 27, 2022 | 8.810 | 9.020 | 8.150 | 8.190 | 324,912 | -0.47(-5.43%) |
Jan 26, 2022 | 8.940 | 9.300 | 8.630 | 8.660 | 296,165 | -0.13(-1.48%) |
Jan 25, 2022 | 8.440 | 8.880 | 8.140 | 8.790 | 278,601 | +0.24(+2.81%) |
Jan 24, 2022 | 8.120 | 8.620 | 7.730 | 8.550 | 666,175 | +0.17(+2.03%) |
Jan 21, 2022 | 8.600 | 9.010 | 8.270 | 8.380 | 564,394 | -0.36(-4.12%) |
Jan 20, 2022 | 8.970 | 9.290 | 8.650 | 8.740 | 469,116 | -0.09(-1.02%) |
Jan 19, 2022 | 9.710 | 9.790 | 8.770 | 8.830 | 593,604 | -0.88(-9.06%) |
Jan 18, 2022 | 9.790 | 9.940 | 9.510 | 9.710 | 230,836 | -0.30(-3.00%) |
Jan 14, 2022 | 10.01 | 0 | +0.12(+1.21%) | |||
Jan 13, 2022 | 10.09 | 10.26 | 9.770 | 9.890 | 284,465 | -0.08(-0.80%) |
Jan 12, 2022 | 10.57 | 10.57 | 9.920 | 9.970 | 251,715 | -0.53(-5.05%) |
Jan 11, 2022 | 10.61 | 10.67 | 10.20 | 10.50 | 124,973 | -0.06(-0.57%) |
Jan 10, 2022 | 10.46 | 10.59 | 10.12 | 10.56 | 172,756 | -0.07(-0.66%) |
Jan 07, 2022 | 10.76 | 10.87 | 10.41 | 10.63 | 279,644 | -0.17(-1.57%) |
Jan 06, 2022 | 10.84 | 11.07 | 10.69 | 10.80 | 152,434 | +0.00(+0.00%) |
Jan 05, 2022 | 11.59 | 11.59 | 10.60 | 10.80 | 396,446 | -0.88(-7.53%) |
Jan 04, 2022 | 11.83 | 11.94 | 11.47 | 11.68 | 256,363 | -0.14(-1.18%) |
Jan 03, 2022 | 12.13 | 12.56 | 11.66 | 11.82 | 398,532 | -0.29(-2.39%) |
Dec 31, 2021 | 11.87 | 12.29 | 11.82 | 12.11 | 900,999 | +0.15(+1.25%) |
Dec 30, 2021 | 11.96 | 12.15 | 11.70 | 11.96 | 260,744 | +0.27(+2.31%) |
Dec 29, 2021 | 11.74 | 11.98 | 11.17 | 11.69 | 289,452 | -0.12(-1.02%) |
Dec 28, 2021 | 12.20 | 12.41 | 11.76 | 11.81 | 292,772 | -0.54(-4.37%) |
Dec 27, 2021 | 11.67 | 12.57 | 11.43 | 12.35 | 393,881 | +0.82(+7.11%) |
Dec 23, 2021 | 11.64 | 11.64 | 11.41 | 11.53 | 91,100 | +0.08(+0.70%) |
Dec 22, 2021 | 11.27 | 11.58 | 11.20 | 11.45 | 114,931 | +0.10(+0.88%) |
Dec 21, 2021 | 10.99 | 11.39 | 10.84 | 11.35 | 225,996 | +0.53(+4.90%) |
Dec 20, 2021 | 11.78 | 11.78 | 10.62 | 10.82 | 410,262 | -1.01(-8.54%) |
Dec 17, 2021 | 10.79 | 12.00 | 10.47 | 11.83 | 927,054 | +0.99(+9.13%) |
Dec 16, 2021 | 11.26 | 11.31 | 10.63 | 10.84 | 262,413 | -0.22(-1.99%) |
Dec 15, 2021 | 11.09 | 11.09 | 10.46 | 11.06 | 217,823 | -0.09(-0.81%) |
Dec 14, 2021 | 10.42 | 11.44 | 10.37 | 11.15 | 350,414 | +0.53(+4.99%) |
Dec 13, 2021 | 10.70 | 10.78 | 10.10 | 10.62 | 251,472 | -0.25(-2.30%) |
Dec 10, 2021 | 11.59 | 11.70 | 10.76 | 10.87 | 267,134 | -0.58(-5.07%) |
Dec 09, 2021 | 11.63 | 12.04 | 11.37 | 11.45 | 523,474 | -0.08(-0.69%) |
Dec 08, 2021 | 9.950 | 11.90 | 9.950 | 11.53 | 2,500,795 | +1.76(+18.01%) |
Dec 07, 2021 | 9.580 | 10.19 | 9.570 | 9.770 | 305,631 | +0.44(+4.72%) |
Dec 06, 2021 | 8.720 | 9.415 | 8.695 | 9.330 | 535,550 | +0.78(+9.12%) |
Dec 03, 2021 | 9.250 | 9.319 | 8.530 | 8.550 | 171,237 | -0.65(-7.07%) |
Dec 02, 2021 | 8.810 | 9.240 | 8.760 | 9.200 | 88,795 | +0.44(+5.02%) |
Dec 01, 2021 | 9.300 | 9.565 | 8.720 | 8.760 | 185,014 | -0.20(-2.23%) |
Nov 30, 2021 | 9.680 | 9.745 | 8.780 | 8.960 | 421,650 | -0.76(-7.82%) |
Nov 29, 2021 | 10.08 | 10.12 | 9.615 | 9.720 | 134,249 | +0.03(+0.31%) |
Nov 26, 2021 | 9.500 | 9.745 | 9.120 | 9.690 | 240,785 | -0.23(-2.32%) |
Nov 24, 2021 | 9.910 | 10.03 | 9.570 | 9.920 | 110,319 | +0.00(+0.00%) |
Nov 23, 2021 | 10.26 | 10.33 | 9.852 | 9.920 | 177,353 | -0.34(-3.31%) |
Nov 22, 2021 | 9.670 | 10.37 | 9.510 | 10.26 | 178,776 | +0.34(+3.43%) |
Nov 19, 2021 | 9.960 | 10.16 | 9.760 | 9.920 | 144,265 | -0.05(-0.50%) |
Nov 18, 2021 | 9.770 | 10.16 | 9.970 | 9.970 | 310,560 | -0.40(-3.86%) |
Nov 17, 2021 | 10.39 | 10.44 | 10.20 | 10.37 | 210,560 | -0.07(-0.67%) |
Nov 16, 2021 | 10.66 | 10.71 | 10.33 | 10.44 | 217,549 | -0.26(-2.43%) |
Nov 15, 2021 | 10.84 | 10.88 | 10.60 | 10.70 | 144,839 | -0.10(-0.93%) |
Nov 12, 2021 | 10.65 | 10.83 | 10.25 | 10.80 | 211,730 | +0.13(+1.22%) |
Nov 11, 2021 | 10.51 | 10.81 | 10.42 | 10.67 | 121,929 | +0.11(+1.04%) |
Nov 10, 2021 | 10.63 | 10.56 | 163,370 | -0.21(-1.95%) | ||
Nov 09, 2021 | 10.75 | 11.38 | 10.39 | 10.77 | 275,860 | +0.29(+2.77%) |
Nov 08, 2021 | 10.57 | 10.58 | 10.26 | 10.48 | 219,855 | +0.00(+0.00%) |
Nov 05, 2021 | 10.38 | 10.68 | 10.03 | 10.48 | 256,941 | +0.31(+3.05%) |
Nov 04, 2021 | 10.73 | 10.78 | 9.850 | 10.17 | 325,855 | -0.47(-4.42%) |
Nov 03, 2021 | 10.09 | 10.70 | 9.905 | 10.64 | 280,928 | +0.56(+5.56%) |
Nov 02, 2021 | 10.24 | 10.24 | 9.865 | 10.08 | 157,067 | -0.22(-2.14%) |