Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.680 | 8.400 | 8.400 | 25,360 | +0.90(+12.00%) | |
Jan 28, 2022 | 7.860 | 7.860 | 7.440 | 7.500 | 28,197 | -0.24(-3.10%) |
Jan 27, 2022 | 8.400 | 8.400 | 7.690 | 7.740 | 12,795 | -0.36(-4.44%) |
Jan 26, 2022 | 8.460 | 8.460 | 7.980 | 8.100 | 10,870 | +0.06(+0.75%) |
Jan 25, 2022 | 7.800 | 8.100 | 7.740 | 8.040 | 13,210 | +0.24(+3.08%) |
Jan 24, 2022 | 7.800 | 7.920 | 6.900 | 7.800 | 45,968 | -0.12(-1.52%) |
Jan 21, 2022 | 8.700 | 8.700 | 7.920 | 7.920 | 29,780 | -0.66(-7.69%) |
Jan 20, 2022 | 9.420 | 9.480 | 8.460 | 8.580 | 26,109 | -0.66(-7.14%) |
Jan 19, 2022 | 9.120 | 9.480 | 8.880 | 9.240 | 21,871 | +0.18(+1.99%) |
Jan 18, 2022 | 10.20 | 10.20 | 9.060 | 9.060 | 31,969 | -0.96(-9.58%) |
Jan 14, 2022 | 10.02 | 0 | +0.42(+4.37%) | |||
Jan 13, 2022 | 10.26 | 10.26 | 9.540 | 9.600 | 16,414 | -0.48(-4.76%) |
Jan 12, 2022 | 10.74 | 10.80 | 9.660 | 10.08 | 35,285 | -0.54(-5.08%) |
Jan 11, 2022 | 9.300 | 10.80 | 8.940 | 10.62 | 100,722 | +1.68(+18.79%) |
Jan 10, 2022 | 8.760 | 9.090 | 7.920 | 8.940 | 59,485 | +0.24(+2.76%) |
Jan 07, 2022 | 8.700 | 8.940 | 8.100 | 8.700 | 72,911 | +0.24(+2.84%) |
Jan 06, 2022 | 9.060 | 9.060 | 8.280 | 8.460 | 37,595 | -0.54(-6.00%) |
Jan 05, 2022 | 9.660 | 9.900 | 8.940 | 9.000 | 34,119 | -0.84(-8.54%) |
Jan 04, 2022 | 10.08 | 10.08 | 9.360 | 9.840 | 21,369 | -0.06(-0.61%) |
Jan 03, 2022 | 9.060 | 10.02 | 8.880 | 9.900 | 56,527 | +1.08(+12.24%) |
Dec 31, 2021 | 8.760 | 9.060 | 8.700 | 8.820 | 40,333 | -0.18(-2.00%) |
Dec 30, 2021 | 8.220 | 9.120 | 8.220 | 9.000 | 47,046 | +0.72(+8.70%) |
Dec 29, 2021 | 8.760 | 8.931 | 8.280 | 8.280 | 68,122 | -0.66(-7.38%) |
Dec 28, 2021 | 9.480 | 9.540 | 8.160 | 8.940 | 108,073 | -0.66(-6.88%) |
Dec 27, 2021 | 9.480 | 9.899 | 9.360 | 9.600 | 62,791 | +0.18(+1.91%) |
Dec 23, 2021 | 9.360 | 9.840 | 9.300 | 9.420 | 53,049 | -0.18(-1.87%) |
Dec 22, 2021 | 9.600 | 9.780 | 9.420 | 9.600 | 63,529 | -0.24(-2.44%) |
Dec 21, 2021 | 9.840 | 9.840 | 9.480 | 9.840 | 17,899 | +0.12(+1.23%) |
Dec 20, 2021 | 9.780 | 9.828 | 9.480 | 9.720 | 12,622 | -0.06(-0.61%) |
Dec 17, 2021 | 9.600 | 9.840 | 9.420 | 9.780 | 32,039 | +0.18(+1.87%) |
Dec 16, 2021 | 10.14 | 10.14 | 9.480 | 9.600 | 16,569 | -0.42(-4.19%) |
Dec 15, 2021 | 9.900 | 10.14 | 9.120 | 10.02 | 20,916 | +0.18(+1.83%) |
Dec 14, 2021 | 9.780 | 10.04 | 9.420 | 9.840 | 26,960 | +0.18(+1.86%) |
Dec 13, 2021 | 10.08 | 10.32 | 9.540 | 9.660 | 46,792 | -0.36(-3.59%) |
Dec 10, 2021 | 10.02 | 10.20 | 9.660 | 10.02 | 21,520 | -0.12(-1.18%) |
Dec 09, 2021 | 10.08 | 10.38 | 10.02 | 10.14 | 18,393 | +0.06(+0.60%) |
Dec 08, 2021 | 10.08 | 10.38 | 10.02 | 10.08 | 26,597 | -0.24(-2.33%) |
Dec 07, 2021 | 9.540 | 10.32 | 9.540 | 10.32 | 71,475 | +1.02(+10.97%) |
Dec 06, 2021 | 9.720 | 9.785 | 9.240 | 9.300 | 50,972 | -0.60(-6.06%) |
Dec 03, 2021 | 10.50 | 10.62 | 9.240 | 9.900 | 90,958 | -0.72(-6.78%) |
Dec 02, 2021 | 11.16 | 11.61 | 10.14 | 10.62 | 80,931 | -0.48(-4.32%) |
Dec 01, 2021 | 11.76 | 11.88 | 10.80 | 11.10 | 80,573 | -0.90(-7.50%) |
Nov 30, 2021 | 12.24 | 12.66 | 10.98 | 12.00 | 139,565 | -0.78(-6.10%) |
Nov 29, 2021 | 13.20 | 14.04 | 11.46 | 12.78 | 619,254 | +0.42(+3.40%) |
Nov 26, 2021 | 11.88 | 12.36 | 11.46 | 12.36 | 16,758 | +0.12(+0.98%) |
Nov 24, 2021 | 10.98 | 12.30 | 10.98 | 12.24 | 35,097 | +1.14(+10.27%) |
Nov 23, 2021 | 10.92 | 11.40 | 10.74 | 11.10 | 21,477 | +0.30(+2.78%) |
Nov 22, 2021 | 11.46 | 11.58 | 10.44 | 10.80 | 34,356 | -0.60(-5.26%) |
Nov 19, 2021 | 11.40 | 11.58 | 11.22 | 11.40 | 14,682 | +0.06(+0.53%) |
Nov 18, 2021 | 11.76 | 11.34 | 11.10 | 11.34 | 11,951 | -0.54(-4.55%) |
Nov 17, 2021 | 11.40 | 12.06 | 11.28 | 11.88 | 32,165 | +0.30(+2.59%) |
Nov 16, 2021 | 12.26 | 12.30 | 11.10 | 11.58 | 87,374 | -0.78(-6.31%) |
Nov 15, 2021 | 12.00 | 12.42 | 12.00 | 12.36 | 18,552 | +0.30(+2.49%) |
Nov 12, 2021 | 12.06 | 12.57 | 12.06 | 12.06 | 11,585 | -0.12(-0.99%) |
Nov 11, 2021 | 12.24 | 12.57 | 12.06 | 12.18 | 16,900 | -0.12(-0.98%) |
Nov 10, 2021 | 12.66 | 12.30 | 16,768 | -0.24(-1.91%) | ||
Nov 09, 2021 | 12.92 | 12.92 | 12.12 | 12.54 | 30,883 | -0.48(-3.69%) |
Nov 08, 2021 | 12.90 | 13.14 | 12.90 | 13.02 | 11,085 | +0.06(+0.46%) |
Nov 05, 2021 | 12.72 | 13.20 | 12.72 | 12.96 | 23,257 | +0.18(+1.41%) |
Nov 04, 2021 | 12.84 | 12.90 | 12.60 | 12.78 | 30,209 | +0.06(+0.47%) |
Nov 03, 2021 | 12.60 | 13.08 | 12.30 | 12.72 | 27,202 | +0.24(+1.92%) |
Nov 02, 2021 | 11.88 | 12.60 | 11.88 | 12.48 | 32,956 | +0.66(+5.58%) |