Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.380 | 9.100 | 9.080 | 1,259,597 | +0.90(+11.00%) | |
Jan 28, 2022 | 8.000 | 8.210 | 7.760 | 8.180 | 1,324,094 | +0.17(+2.12%) |
Jan 27, 2022 | 8.940 | 9.100 | 7.650 | 8.010 | 3,907,289 | -0.82(-9.29%) |
Jan 26, 2022 | 9.340 | 9.420 | 8.730 | 8.830 | 1,459,268 | -0.15(-1.67%) |
Jan 25, 2022 | 8.970 | 9.275 | 8.700 | 8.980 | 1,397,591 | -0.20(-2.18%) |
Jan 24, 2022 | 8.500 | 9.255 | 8.260 | 9.180 | 2,395,618 | +0.03(+0.33%) |
Jan 21, 2022 | 9.550 | 9.810 | 9.120 | 9.150 | 2,313,639 | -0.73(-7.39%) |
Jan 20, 2022 | 9.900 | 10.66 | 9.820 | 9.880 | 3,682,931 | +0.18(+1.86%) |
Jan 19, 2022 | 9.500 | 9.990 | 8.960 | 9.700 | 5,748,297 | +1.05(+12.14%) |
Jan 18, 2022 | 9.350 | 9.350 | 8.620 | 8.650 | 2,141,851 | -0.69(-7.39%) |
Jan 14, 2022 | 9.340 | 0 | -0.09(-0.95%) | |||
Jan 13, 2022 | 10.03 | 10.29 | 9.400 | 9.430 | 1,574,386 | -0.64(-6.36%) |
Jan 12, 2022 | 10.21 | 10.42 | 9.880 | 10.07 | 1,244,183 | +0.26(+2.65%) |
Jan 11, 2022 | 9.440 | 9.908 | 9.410 | 9.810 | 1,361,237 | +0.41(+4.36%) |
Jan 10, 2022 | 9.910 | 9.910 | 9.090 | 9.400 | 1,865,106 | -0.40(-4.08%) |
Jan 07, 2022 | 10.25 | 10.49 | 9.680 | 9.800 | 1,582,058 | -0.31(-3.07%) |
Jan 06, 2022 | 10.70 | 10.80 | 10.05 | 10.11 | 1,152,124 | -0.64(-5.95%) |
Jan 05, 2022 | 11.41 | 11.60 | 10.69 | 10.75 | 1,043,455 | -0.65(-5.70%) |
Jan 04, 2022 | 11.97 | 12.00 | 11.18 | 11.40 | 844,079 | -0.43(-3.63%) |
Jan 03, 2022 | 11.34 | 12.02 | 11.26 | 11.83 | 1,101,311 | +0.65(+5.81%) |
Dec 31, 2021 | 11.21 | 11.60 | 11.10 | 11.18 | 431,814 | +0.02(+0.18%) |
Dec 30, 2021 | 10.80 | 11.50 | 10.65 | 11.16 | 654,483 | +0.33(+3.05%) |
Dec 29, 2021 | 11.19 | 11.35 | 10.82 | 10.83 | 774,301 | -0.41(-3.65%) |
Dec 28, 2021 | 11.62 | 11.97 | 11.15 | 11.24 | 769,498 | -0.28(-2.43%) |
Dec 27, 2021 | 11.54 | 11.83 | 11.50 | 11.52 | 622,405 | +0.11(+0.96%) |
Dec 23, 2021 | 11.65 | 11.74 | 11.32 | 11.41 | 579,958 | -0.14(-1.21%) |
Dec 22, 2021 | 11.69 | 11.73 | 11.38 | 11.55 | 640,642 | +0.14(+1.23%) |
Dec 21, 2021 | 11.30 | 11.84 | 11.28 | 11.41 | 694,956 | +0.31(+2.79%) |
Dec 20, 2021 | 11.23 | 11.49 | 11.07 | 11.10 | 1,039,956 | -0.45(-3.90%) |
Dec 17, 2021 | 11.23 | 12.10 | 10.77 | 11.55 | 2,700,236 | +0.10(+0.87%) |
Dec 16, 2021 | 12.51 | 12.80 | 11.32 | 11.45 | 3,660,474 | +0.14(+1.24%) |
Dec 15, 2021 | 11.37 | 11.58 | 10.77 | 11.31 | 1,537,950 | +0.42(+3.86%) |
Dec 14, 2021 | 11.14 | 11.40 | 10.70 | 10.89 | 1,023,500 | -0.42(-3.71%) |
Dec 13, 2021 | 11.55 | 11.68 | 11.04 | 11.31 | 1,004,099 | -0.27(-2.33%) |
Dec 10, 2021 | 10.85 | 11.87 | 10.80 | 11.58 | 2,619,872 | +0.84(+7.82%) |
Dec 09, 2021 | 11.58 | 11.74 | 10.68 | 10.74 | 1,180,038 | -0.87(-7.49%) |
Dec 08, 2021 | 11.47 | 11.64 | 10.72 | 11.61 | 1,621,165 | +0.95(+8.91%) |
Dec 07, 2021 | 9.540 | 10.78 | 9.540 | 10.66 | 795,266 | +1.31(+14.01%) |
Dec 06, 2021 | 9.630 | 9.670 | 9.060 | 9.350 | 923,164 | -0.30(-3.11%) |
Dec 03, 2021 | 9.630 | 9.750 | 9.210 | 9.650 | 1,461,615 | +0.06(+0.63%) |
Dec 02, 2021 | 9.830 | 10.02 | 9.440 | 9.590 | 1,345,162 | -0.28(-2.84%) |
Dec 01, 2021 | 10.61 | 10.80 | 9.830 | 9.870 | 1,296,447 | -0.66(-6.27%) |
Nov 30, 2021 | 11.00 | 11.11 | 10.12 | 10.53 | 2,925,623 | -0.49(-4.45%) |
Nov 29, 2021 | 11.00 | 11.24 | 10.55 | 11.02 | 957,833 | +0.11(+1.01%) |
Nov 26, 2021 | 10.82 | 10.95 | 10.55 | 10.91 | 640,120 | -0.26(-2.33%) |
Nov 24, 2021 | 11.36 | 11.36 | 10.90 | 11.17 | 1,403,272 | -0.13(-1.15%) |
Nov 23, 2021 | 12.20 | 12.21 | 10.93 | 11.30 | 1,770,689 | -0.97(-7.91%) |
Nov 22, 2021 | 12.69 | 13.10 | 12.03 | 12.27 | 989,494 | -0.44(-3.46%) |
Nov 19, 2021 | 12.99 | 13.38 | 12.55 | 12.71 | 1,143,460 | -0.06(-0.47%) |
Nov 18, 2021 | 13.72 | 12.77 | 12.61 | 12.77 | 1,689,711 | -0.95(-6.92%) |
Nov 17, 2021 | 13.31 | 14.37 | 13.28 | 13.72 | 2,797,630 | +0.47(+3.55%) |
Nov 16, 2021 | 12.21 | 13.59 | 12.21 | 13.25 | 2,918,173 | +1.05(+8.61%) |
Nov 15, 2021 | 10.92 | 12.83 | 10.55 | 12.20 | 3,889,323 | +1.23(+11.21%) |
Nov 12, 2021 | 11.38 | 11.38 | 10.90 | 10.97 | 913,631 | -0.13(-1.17%) |
Nov 11, 2021 | 10.94 | 11.30 | 10.61 | 11.10 | 823,425 | +0.22(+2.02%) |
Nov 10, 2021 | 11.13 | 10.88 | 770,278 | -0.38(-3.37%) | ||
Nov 09, 2021 | 11.85 | 11.85 | 11.02 | 11.26 | 861,117 | -0.34(-2.93%) |
Nov 08, 2021 | 11.58 | 11.75 | 11.45 | 11.60 | 437,955 | +0.12(+1.05%) |
Nov 05, 2021 | 11.82 | 11.82 | 11.23 | 11.48 | 700,814 | -0.34(-2.88%) |
Nov 04, 2021 | 11.39 | 12.06 | 11.39 | 11.82 | 1,991,087 | +0.45(+3.96%) |
Nov 03, 2021 | 10.64 | 11.58 | 10.50 | 11.37 | 1,670,312 | +0.72(+6.76%) |
Nov 02, 2021 | 10.54 | 10.80 | 10.44 | 10.65 | 688,845 | +0.15(+1.43%) |