Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.845 | 8.250 | 56,957 | +0.50(+6.45%) | ||
Jan 28, 2022 | 7.540 | 7.980 | 7.070 | 7.750 | 138,771 | +0.14(+1.84%) |
Jan 27, 2022 | 8.100 | 8.100 | 7.340 | 7.610 | 70,656 | -0.29(-3.67%) |
Jan 26, 2022 | 8.490 | 8.780 | 7.870 | 7.900 | 31,637 | -0.42(-5.05%) |
Jan 25, 2022 | 8.040 | 8.515 | 7.800 | 8.320 | 26,851 | +0.13(+1.59%) |
Jan 24, 2022 | 8.100 | 8.485 | 7.710 | 8.190 | 94,147 | -0.21(-2.50%) |
Jan 21, 2022 | 8.340 | 8.623 | 7.940 | 8.400 | 74,307 | -0.06(-0.71%) |
Jan 20, 2022 | 8.580 | 9.150 | 8.400 | 8.460 | 48,689 | -0.08(-0.94%) |
Jan 19, 2022 | 8.890 | 8.970 | 8.430 | 8.540 | 42,255 | -0.23(-2.62%) |
Jan 18, 2022 | 9.060 | 9.100 | 8.670 | 8.770 | 68,374 | -0.35(-3.84%) |
Jan 14, 2022 | 9.120 | 0 | +0.50(+5.80%) | |||
Jan 13, 2022 | 9.690 | 9.690 | 8.490 | 8.620 | 123,273 | -1.08(-11.13%) |
Jan 12, 2022 | 10.81 | 10.81 | 9.700 | 9.700 | 69,653 | -0.88(-8.32%) |
Jan 11, 2022 | 10.55 | 11.28 | 10.28 | 10.58 | 87,711 | +0.09(+0.86%) |
Jan 10, 2022 | 10.30 | 10.55 | 9.760 | 10.49 | 75,070 | -0.09(-0.85%) |
Jan 07, 2022 | 10.77 | 11.20 | 10.46 | 10.58 | 30,945 | -0.27(-2.49%) |
Jan 06, 2022 | 11.44 | 11.86 | 10.49 | 10.85 | 97,020 | -0.49(-4.32%) |
Jan 05, 2022 | 12.10 | 12.73 | 11.21 | 11.34 | 67,242 | -0.88(-7.20%) |
Jan 04, 2022 | 12.21 | 12.36 | 11.50 | 12.22 | 72,331 | -0.01(-0.08%) |
Jan 03, 2022 | 11.67 | 12.32 | 11.29 | 12.23 | 40,047 | +0.61(+5.25%) |
Dec 31, 2021 | 11.81 | 12.24 | 11.52 | 11.62 | 46,300 | -0.27(-2.27%) |
Dec 30, 2021 | 11.67 | 12.36 | 11.67 | 11.89 | 37,811 | +0.12(+1.02%) |
Dec 29, 2021 | 11.65 | 11.96 | 11.18 | 11.77 | 217,458 | +0.15(+1.29%) |
Dec 28, 2021 | 12.77 | 13.00 | 11.50 | 11.62 | 132,107 | -1.23(-9.57%) |
Dec 27, 2021 | 13.16 | 13.39 | 12.68 | 12.85 | 94,945 | -0.31(-2.36%) |
Dec 23, 2021 | 12.59 | 13.53 | 12.44 | 13.16 | 54,725 | +0.58(+4.61%) |
Dec 22, 2021 | 12.07 | 12.70 | 11.82 | 12.58 | 61,965 | +0.53(+4.40%) |
Dec 21, 2021 | 12.47 | 12.83 | 11.99 | 12.05 | 181,713 | -0.18(-1.47%) |
Dec 20, 2021 | 12.85 | 13.22 | 12.01 | 12.23 | 141,642 | -1.10(-8.25%) |
Dec 17, 2021 | 12.28 | 13.61 | 12.28 | 13.33 | 466,734 | +1.20(+9.89%) |
Dec 16, 2021 | 12.73 | 13.21 | 12.01 | 12.13 | 169,060 | -0.31(-2.49%) |
Dec 15, 2021 | 12.20 | 12.79 | 11.56 | 12.44 | 245,295 | +0.10(+0.81%) |
Dec 14, 2021 | 13.14 | 13.14 | 12.11 | 12.34 | 45,993 | -1.04(-7.77%) |
Dec 13, 2021 | 13.20 | 13.72 | 12.72 | 13.38 | 85,181 | +0.03(+0.22%) |
Dec 10, 2021 | 13.50 | 14.21 | 13.20 | 13.35 | 51,576 | -0.11(-0.82%) |
Dec 09, 2021 | 13.79 | 14.24 | 13.45 | 13.46 | 61,774 | -0.51(-3.65%) |
Dec 08, 2021 | 13.66 | 14.29 | 13.11 | 13.97 | 74,267 | +0.27(+1.97%) |
Dec 07, 2021 | 13.80 | 14.37 | 13.60 | 13.70 | 71,971 | +0.60(+4.58%) |
Dec 06, 2021 | 12.65 | 13.29 | 11.87 | 13.10 | 116,753 | +0.47(+3.72%) |
Dec 03, 2021 | 13.28 | 13.29 | 11.80 | 12.63 | 197,833 | -0.34(-2.62%) |
Dec 02, 2021 | 11.53 | 13.25 | 11.41 | 12.97 | 134,244 | +1.65(+14.58%) |
Dec 01, 2021 | 11.78 | 12.10 | 11.21 | 11.32 | 114,624 | -0.22(-1.91%) |
Nov 30, 2021 | 11.38 | 11.80 | 11.14 | 11.54 | 236,118 | +0.02(+0.17%) |
Nov 29, 2021 | 12.15 | 12.51 | 10.95 | 11.52 | 125,882 | -0.48(-4.00%) |
Nov 26, 2021 | 12.96 | 12.96 | 11.84 | 12.00 | 59,379 | -0.48(-3.85%) |
Nov 24, 2021 | 12.09 | 12.53 | 11.59 | 12.48 | 108,512 | +0.34(+2.80%) |
Nov 23, 2021 | 12.49 | 12.84 | 11.67 | 12.14 | 129,020 | -0.33(-2.65%) |
Nov 22, 2021 | 14.68 | 14.68 | 12.26 | 12.47 | 140,220 | -1.11(-8.17%) |
Nov 19, 2021 | 13.91 | 14.55 | 13.50 | 13.58 | 95,004 | -0.46(-3.28%) |
Nov 18, 2021 | 15.40 | 14.03 | 13.88 | 14.04 | 124,862 | -1.25(-8.18%) |
Nov 17, 2021 | 17.36 | 17.97 | 15.25 | 15.29 | 189,755 | -2.02(-11.67%) |
Nov 16, 2021 | 17.88 | 18.02 | 16.70 | 17.31 | 86,684 | -0.67(-3.73%) |
Nov 15, 2021 | 17.94 | 18.35 | 17.40 | 17.98 | 76,846 | +0.23(+1.30%) |
Nov 12, 2021 | 16.87 | 17.90 | 16.20 | 17.75 | 71,155 | +0.99(+5.91%) |
Nov 11, 2021 | 16.03 | 17.06 | 16.00 | 16.76 | 62,929 | +0.73(+4.55%) |
Nov 10, 2021 | 17.79 | 16.03 | 32,932 | -1.06(-6.20%) | ||
Nov 09, 2021 | 18.10 | 18.30 | 16.64 | 17.09 | 71,347 | -0.93(-5.16%) |
Nov 08, 2021 | 18.09 | 18.38 | 17.57 | 18.02 | 34,688 | +0.08(+0.45%) |
Nov 05, 2021 | 18.52 | 18.52 | 17.10 | 17.94 | 53,001 | -0.06(-0.33%) |
Nov 04, 2021 | 18.00 | 18.44 | 17.68 | 18.00 | 49,308 | +0.23(+1.29%) |
Nov 03, 2021 | 16.29 | 17.92 | 16.29 | 17.77 | 43,154 | +1.37(+8.35%) |
Nov 02, 2021 | 16.26 | 16.54 | 15.81 | 16.40 | 17,891 | -0.01(-0.06%) |