Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.363 | 8.818 | 8.792 | 1,348,824 | +0.46(+5.46%) | |
Jan 28, 2022 | 8.144 | 8.363 | 8.041 | 8.336 | 1,304,698 | +0.18(+2.26%) |
Jan 27, 2022 | 8.450 | 8.507 | 8.135 | 8.153 | 1,285,114 | -0.22(-2.62%) |
Jan 26, 2022 | 8.713 | 8.818 | 8.288 | 8.371 | 1,221,953 | -0.18(-2.05%) |
Jan 25, 2022 | 8.442 | 8.651 | 8.328 | 8.547 | 1,556,826 | -0.05(-0.61%) |
Jan 24, 2022 | 8.406 | 8.625 | 8.074 | 8.599 | 3,166,871 | +0.04(+0.51%) |
Jan 21, 2022 | 8.792 | 8.836 | 8.555 | 8.555 | 1,916,416 | -0.31(-3.46%) |
Jan 20, 2022 | 9.011 | 9.238 | 8.840 | 8.862 | 779,639 | -0.13(-1.46%) |
Jan 19, 2022 | 9.238 | 9.308 | 8.984 | 8.993 | 1,250,753 | -0.15(-1.63%) |
Jan 18, 2022 | 9.378 | 9.466 | 9.142 | 9.142 | 1,048,683 | -0.36(-3.78%) |
Jan 14, 2022 | 9.501 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.746 | 9.790 | 9.492 | 9.501 | 920,728 | -0.27(-2.78%) |
Jan 12, 2022 | 9.939 | 10.04 | 9.711 | 9.773 | 1,019,192 | -0.13(-1.33%) |
Jan 11, 2022 | 9.694 | 9.974 | 9.606 | 9.904 | 1,103,578 | +0.21(+2.17%) |
Jan 10, 2022 | 9.685 | 9.773 | 9.510 | 9.694 | 1,630,641 | +0.18(+1.84%) |
Jan 07, 2022 | 9.378 | 9.707 | 9.378 | 9.519 | 1,311,026 | +0.17(+1.78%) |
Jan 06, 2022 | 9.501 | 9.611 | 9.238 | 9.352 | 1,348,606 | -0.08(-0.84%) |
Jan 05, 2022 | 9.843 | 10.00 | 9.431 | 9.431 | 1,857,227 | -0.46(-4.61%) |
Jan 04, 2022 | 10.06 | 10.06 | 9.720 | 9.886 | 1,216,682 | -0.12(-1.23%) |
Jan 03, 2022 | 9.816 | 10.15 | 9.711 | 10.01 | 1,375,383 | +0.31(+3.16%) |
Dec 31, 2021 | 9.746 | 9.965 | 9.694 | 9.702 | 1,583,177 | -0.11(-1.16%) |
Dec 30, 2021 | 9.702 | 10.03 | 9.685 | 9.816 | 2,069,163 | +0.14(+1.45%) |
Dec 29, 2021 | 9.851 | 9.930 | 9.667 | 9.676 | 1,878,507 | -0.20(-2.04%) |
Dec 28, 2021 | 10.06 | 10.17 | 9.869 | 9.878 | 1,639,565 | -0.22(-2.22%) |
Dec 27, 2021 | 10.21 | 10.23 | 10.03 | 10.10 | 1,263,775 | -0.15(-1.44%) |
Dec 23, 2021 | 9.936 | 10.30 | 9.903 | 10.25 | 1,998,651 | +0.29(+2.88%) |
Dec 22, 2021 | 9.919 | 10.01 | 9.784 | 9.963 | 1,027,405 | -0.03(-0.35%) |
Dec 21, 2021 | 9.710 | 10.03 | 9.704 | 9.997 | 1,396,046 | +0.36(+3.70%) |
Dec 20, 2021 | 9.667 | 9.771 | 9.510 | 9.641 | 1,520,369 | -0.35(-3.48%) |
Dec 17, 2021 | 9.615 | 10.03 | 9.523 | 9.989 | 1,543,291 | +0.23(+2.32%) |
Dec 16, 2021 | 9.884 | 10.06 | 9.649 | 9.762 | 1,185,948 | -0.07(-0.71%) |
Dec 15, 2021 | 9.719 | 9.915 | 9.475 | 9.832 | 1,563,667 | +0.09(+0.89%) |
Dec 14, 2021 | 9.867 | 10.07 | 9.723 | 9.745 | 1,490,219 | -0.30(-3.03%) |
Dec 13, 2021 | 10.15 | 10.17 | 9.863 | 10.05 | 1,524,466 | +0.09(+0.87%) |
Dec 10, 2021 | 10.27 | 10.38 | 9.936 | 9.963 | 1,804,234 | -0.23(-2.22%) |
Dec 09, 2021 | 10.52 | 10.62 | 10.15 | 10.19 | 1,033,103 | -0.42(-3.94%) |
Dec 08, 2021 | 10.39 | 10.70 | 10.24 | 10.61 | 994,798 | +0.21(+2.01%) |
Dec 07, 2021 | 10.14 | 10.53 | 10.14 | 10.40 | 1,346,948 | +0.38(+3.82%) |
Dec 06, 2021 | 9.762 | 10.18 | 9.554 | 10.01 | 1,590,445 | +0.16(+1.59%) |
Dec 03, 2021 | 10.18 | 10.22 | 9.710 | 9.858 | 1,619,168 | -0.33(-3.25%) |
Dec 02, 2021 | 10.04 | 10.27 | 9.922 | 10.19 | 1,949,221 | +0.23(+2.27%) |
Dec 01, 2021 | 10.68 | 10.69 | 9.958 | 9.963 | 1,996,265 | -0.53(-5.06%) |
Nov 30, 2021 | 10.57 | 10.74 | 10.19 | 10.49 | 2,019,600 | -0.18(-1.71%) |
Nov 29, 2021 | 11.09 | 11.09 | 10.61 | 10.68 | 1,487,589 | -0.36(-3.23%) |
Nov 26, 2021 | 10.94 | 11.08 | 10.83 | 11.03 | 1,029,031 | -0.29(-2.54%) |
Nov 24, 2021 | 11.08 | 11.38 | 10.95 | 11.32 | 869,260 | +0.17(+1.56%) |
Nov 23, 2021 | 11.09 | 11.42 | 10.95 | 11.15 | 1,449,403 | +0.02(+0.16%) |
Nov 22, 2021 | 11.50 | 11.51 | 11.00 | 11.13 | 2,318,003 | -0.30(-2.66%) |
Nov 19, 2021 | 11.60 | 11.77 | 11.42 | 11.43 | 1,511,916 | -0.12(-1.05%) |
Nov 18, 2021 | 12.31 | 11.60 | 11.54 | 11.55 | 3,317,026 | -0.81(-6.54%) |
Nov 17, 2021 | 12.83 | 12.96 | 12.36 | 12.36 | 2,082,752 | -0.56(-4.31%) |
Nov 16, 2021 | 13.12 | 13.13 | 12.67 | 12.92 | 2,103,463 | -0.26(-1.98%) |
Nov 15, 2021 | 13.58 | 13.73 | 13.13 | 13.18 | 3,844,204 | -0.20(-1.50%) |
Nov 12, 2021 | 12.96 | 13.39 | 12.74 | 13.38 | 4,505,187 | +0.74(+5.85%) |
Nov 11, 2021 | 12.42 | 12.69 | 12.33 | 12.64 | 1,517,452 | +0.28(+2.25%) |
Nov 10, 2021 | 12.74 | 12.36 | 2,284,348 | -0.51(-3.99%) | ||
Nov 09, 2021 | 12.92 | 12.97 | 12.42 | 12.88 | 2,676,634 | -0.10(-0.74%) |
Nov 08, 2021 | 12.19 | 12.98 | 12.19 | 12.97 | 4,390,382 | +0.90(+7.50%) |
Nov 05, 2021 | 12.09 | 12.12 | 11.78 | 12.07 | 2,033,093 | -0.05(-0.43%) |
Nov 04, 2021 | 12.31 | 12.37 | 12.07 | 12.12 | 1,050,797 | -0.17(-1.42%) |
Nov 03, 2021 | 11.98 | 12.41 | 11.95 | 12.29 | 1,643,205 | +0.28(+2.32%) |
Nov 02, 2021 | 12.09 | 12.16 | 11.88 | 12.02 | 1,364,258 | -0.10(-0.86%) |