Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 8.050 | 8.290 | 7.790 | 8.150 | 2,386,878 | +0.04(+0.49%) |
Jan 27, 2022 | 8.820 | 8.900 | 8.085 | 8.110 | 2,090,514 | -0.59(-6.78%) |
Jan 26, 2022 | 9.040 | 9.310 | 8.630 | 8.700 | 2,223,700 | -0.19(-2.14%) |
Jan 25, 2022 | 8.430 | 9.045 | 8.360 | 8.890 | 3,030,112 | +0.36(+4.22%) |
Jan 24, 2022 | 8.150 | 8.585 | 7.850 | 8.530 | 2,939,297 | +0.15(+1.79%) |
Jan 21, 2022 | 8.450 | 8.830 | 8.265 | 8.380 | 2,309,133 | -0.15(-1.76%) |
Jan 20, 2022 | 8.540 | 9.080 | 8.500 | 8.530 | 1,804,050 | +0.15(+1.79%) |
Jan 19, 2022 | 8.180 | 8.550 | 8.050 | 8.380 | 1,969,465 | +0.24(+2.95%) |
Jan 18, 2022 | 8.480 | 8.670 | 8.110 | 8.140 | 2,211,518 | -0.56(-6.44%) |
Jan 14, 2022 | 8.700 | 0 | +0.40(+4.82%) | |||
Jan 13, 2022 | 8.550 | 8.660 | 8.250 | 8.300 | 1,339,250 | -0.20(-2.35%) |
Jan 12, 2022 | 8.870 | 8.950 | 8.490 | 8.500 | 1,822,706 | -0.34(-3.85%) |
Jan 11, 2022 | 8.600 | 9.010 | 8.530 | 8.840 | 1,354,216 | +0.28(+3.27%) |
Jan 10, 2022 | 8.810 | 8.810 | 8.240 | 8.560 | 1,709,838 | -0.14(-1.61%) |
Jan 07, 2022 | 9.060 | 9.060 | 8.625 | 8.700 | 1,202,457 | -0.15(-1.69%) |
Jan 06, 2022 | 8.950 | 9.370 | 8.580 | 8.850 | 2,144,603 | -0.08(-0.90%) |
Jan 05, 2022 | 9.810 | 9.820 | 8.900 | 8.930 | 1,570,276 | -0.85(-8.69%) |
Jan 04, 2022 | 9.940 | 10.40 | 9.525 | 9.780 | 1,701,854 | -0.16(-1.61%) |
Jan 03, 2022 | 9.220 | 9.990 | 9.120 | 9.940 | 1,891,896 | +0.81(+8.87%) |
Dec 31, 2021 | 9.280 | 9.300 | 8.765 | 9.130 | 2,462,114 | -0.18(-1.93%) |
Dec 30, 2021 | 9.390 | 9.740 | 9.290 | 9.310 | 1,092,516 | -0.14(-1.48%) |
Dec 29, 2021 | 9.860 | 9.900 | 9.305 | 9.450 | 1,503,665 | -0.44(-4.45%) |
Dec 28, 2021 | 10.19 | 10.46 | 9.880 | 9.890 | 1,371,379 | -0.35(-3.42%) |
Dec 27, 2021 | 10.14 | 10.45 | 10.00 | 10.24 | 1,929,214 | +0.06(+0.59%) |
Dec 23, 2021 | 9.860 | 10.30 | 9.828 | 10.18 | 1,613,136 | +0.37(+3.77%) |
Dec 22, 2021 | 9.560 | 9.890 | 9.330 | 9.810 | 1,105,473 | +0.15(+1.55%) |
Dec 21, 2021 | 9.830 | 9.990 | 9.550 | 9.660 | 1,081,555 | -0.12(-1.23%) |
Dec 20, 2021 | 9.450 | 9.940 | 9.340 | 9.780 | 1,352,676 | +0.13(+1.35%) |
Dec 17, 2021 | 8.960 | 9.824 | 8.750 | 9.650 | 3,596,748 | +0.68(+7.58%) |
Dec 16, 2021 | 9.010 | 9.280 | 8.900 | 8.970 | 1,734,902 | -0.03(-0.33%) |
Dec 15, 2021 | 9.000 | 9.030 | 8.225 | 9.000 | 2,244,023 | +0.24(+2.74%) |
Dec 14, 2021 | 8.760 | 9.025 | 8.710 | 8.760 | 1,703,191 | -0.19(-2.12%) |
Dec 13, 2021 | 9.000 | 9.300 | 8.630 | 8.950 | 1,810,727 | -0.07(-0.78%) |
Dec 10, 2021 | 9.210 | 9.440 | 8.960 | 9.020 | 2,215,764 | -0.33(-3.55%) |
Dec 09, 2021 | 8.410 | 9.970 | 8.360 | 9.352 | 10,047,854 | +1.00(+12.00%) |
Dec 08, 2021 | 8.900 | 8.950 | 8.290 | 8.350 | 5,154,979 | -0.66(-7.29%) |
Dec 07, 2021 | 9.050 | 9.400 | 8.800 | 9.007 | 3,701,734 | +0.05(+0.52%) |
Dec 06, 2021 | 8.840 | 9.230 | 8.417 | 8.960 | 3,096,660 | +0.28(+3.23%) |
Dec 03, 2021 | 9.320 | 9.390 | 8.600 | 8.680 | 2,708,532 | -0.68(-7.26%) |
Dec 02, 2021 | 9.390 | 9.390 | 8.940 | 9.360 | 1,666,371 | +0.28(+3.08%) |
Dec 01, 2021 | 9.520 | 9.750 | 9.080 | 9.080 | 1,831,429 | -0.37(-3.92%) |
Nov 30, 2021 | 9.090 | 9.640 | 9.050 | 9.450 | 2,117,704 | +0.30(+3.28%) |
Nov 29, 2021 | 9.590 | 9.590 | 9.120 | 9.150 | 1,998,580 | -0.26(-2.76%) |
Nov 26, 2021 | 9.600 | 9.625 | 9.030 | 9.410 | 1,981,894 | -0.36(-3.68%) |
Nov 24, 2021 | 9.740 | 10.26 | 9.640 | 9.770 | 1,877,574 | -0.06(-0.61%) |
Nov 23, 2021 | 9.720 | 10.10 | 9.440 | 9.830 | 1,440,728 | +0.12(+1.24%) |
Nov 22, 2021 | 10.17 | 10.29 | 9.710 | 9.710 | 1,799,048 | -0.45(-4.43%) |
Nov 19, 2021 | 10.55 | 10.62 | 9.990 | 10.16 | 2,750,750 | -0.40(-3.79%) |
Nov 18, 2021 | 10.70 | 10.59 | 10.41 | 10.56 | 1,296,643 | -0.21(-1.95%) |
Nov 17, 2021 | 11.10 | 11.20 | 10.70 | 10.77 | 1,380,191 | -0.47(-4.18%) |
Nov 16, 2021 | 10.93 | 11.26 | 10.78 | 11.24 | 1,195,100 | +0.31(+2.84%) |
Nov 15, 2021 | 11.51 | 11.53 | 10.82 | 10.93 | 2,277,757 | -0.60(-5.20%) |
Nov 12, 2021 | 11.39 | 11.53 | 11.20 | 11.53 | 1,145,351 | +0.18(+1.59%) |
Nov 11, 2021 | 11.66 | 11.85 | 11.31 | 11.35 | 918,690 | -0.29(-2.49%) |
Nov 10, 2021 | 11.66 | 11.40 | 11.64 | 2,544,544 | -0.77(-6.20%) | |
Nov 09, 2021 | 12.52 | 12.71 | 12.10 | 12.41 | 2,148,598 | -0.16(-1.27%) |
Nov 08, 2021 | 12.54 | 12.79 | 12.38 | 12.57 | 2,230,824 | -0.03(-0.24%) |
Nov 05, 2021 | 11.46 | 12.61 | 11.41 | 12.60 | 3,009,819 | +1.07(+9.28%) |
Nov 04, 2021 | 11.25 | 12.02 | 11.12 | 11.53 | 1,602,489 | +0.24(+2.13%) |
Nov 03, 2021 | 11.19 | 11.67 | 11.13 | 11.29 | 1,365,391 | -0.13(-1.14%) |
Nov 02, 2021 | 11.23 | 11.43 | 10.99 | 11.42 | 1,534,870 | +0.07(+0.62%) |