Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 7.240 | 7.540 | 7.105 | 7.530 | 1,964,475 | +0.23(+3.15%) |
Jan 27, 2022 | 7.920 | 7.970 | 7.270 | 7.300 | 1,838,046 | -0.42(-5.44%) |
Jan 26, 2022 | 7.860 | 8.255 | 7.650 | 7.720 | 1,722,693 | -0.04(-0.52%) |
Jan 25, 2022 | 7.590 | 7.880 | 7.380 | 7.760 | 2,369,076 | +0.05(+0.65%) |
Jan 24, 2022 | 7.110 | 7.735 | 6.950 | 7.710 | 3,152,760 | +0.47(+6.49%) |
Jan 21, 2022 | 6.790 | 7.385 | 6.751 | 7.240 | 11,802,726 | +0.31(+4.47%) |
Jan 20, 2022 | 7.650 | 7.655 | 6.910 | 6.930 | 5,530,242 | -0.62(-8.21%) |
Jan 19, 2022 | 7.970 | 8.150 | 7.530 | 7.550 | 2,408,765 | -0.36(-4.55%) |
Jan 18, 2022 | 8.500 | 8.585 | 7.850 | 7.910 | 2,143,144 | -0.82(-9.39%) |
Jan 14, 2022 | 8.730 | 0 | +0.21(+2.46%) | |||
Jan 13, 2022 | 8.870 | 9.080 | 8.500 | 8.520 | 1,752,812 | -0.40(-4.48%) |
Jan 12, 2022 | 9.540 | 9.570 | 8.900 | 8.920 | 1,318,157 | -0.65(-6.79%) |
Jan 11, 2022 | 9.470 | 9.850 | 9.460 | 9.570 | 1,215,682 | +0.15(+1.59%) |
Jan 10, 2022 | 9.360 | 9.430 | 8.960 | 9.420 | 1,833,875 | -0.13(-1.36%) |
Jan 07, 2022 | 9.770 | 10.07 | 9.530 | 9.550 | 918,970 | -0.25(-2.55%) |
Jan 06, 2022 | 9.940 | 10.15 | 9.690 | 9.800 | 1,390,335 | -0.11(-1.11%) |
Jan 05, 2022 | 10.24 | 10.51 | 9.900 | 9.910 | 1,290,838 | -0.37(-3.60%) |
Jan 04, 2022 | 10.58 | 10.74 | 10.12 | 10.28 | 988,971 | -0.32(-3.02%) |
Jan 03, 2022 | 10.09 | 10.68 | 10.09 | 10.60 | 1,247,663 | +0.61(+6.11%) |
Dec 31, 2021 | 10.43 | 10.64 | 9.905 | 9.990 | 1,346,722 | -0.36(-3.48%) |
Dec 30, 2021 | 10.42 | 10.84 | 10.31 | 10.35 | 1,560,397 | -0.06(-0.58%) |
Dec 29, 2021 | 10.74 | 10.82 | 10.26 | 10.41 | 858,085 | -0.36(-3.34%) |
Dec 28, 2021 | 10.93 | 11.58 | 10.77 | 10.77 | 2,512,286 | -0.17(-1.55%) |
Dec 27, 2021 | 11.38 | 11.43 | 10.77 | 10.94 | 4,166,469 | -0.46(-4.04%) |
Dec 23, 2021 | 11.21 | 11.70 | 11.07 | 11.40 | 1,852,042 | +0.28(+2.52%) |
Dec 22, 2021 | 11.49 | 11.55 | 11.04 | 11.12 | 2,709,453 | -0.46(-3.97%) |
Dec 21, 2021 | 10.50 | 11.59 | 10.37 | 11.58 | 2,890,374 | +0.87(+8.12%) |
Dec 20, 2021 | 8.450 | 10.76 | 8.120 | 10.71 | 9,150,184 | +0.09(+0.86%) |
Dec 17, 2021 | 9.140 | 10.69 | 9.110 | 10.62 | 8,873,008 | +1.25(+13.33%) |
Dec 16, 2021 | 9.560 | 9.870 | 9.304 | 9.370 | 1,338,076 | -0.14(-1.47%) |
Dec 15, 2021 | 9.220 | 9.510 | 8.830 | 9.510 | 2,238,997 | +0.35(+3.82%) |
Dec 14, 2021 | 9.400 | 9.740 | 9.140 | 9.160 | 2,221,902 | -0.35(-3.66%) |
Dec 13, 2021 | 9.480 | 9.690 | 8.990 | 9.508 | 4,404,435 | +0.55(+6.11%) |
Dec 10, 2021 | 9.330 | 9.471 | 8.900 | 8.960 | 1,280,183 | -0.47(-4.96%) |
Dec 09, 2021 | 9.890 | 9.960 | 9.370 | 9.428 | 1,663,543 | -0.57(-5.72%) |
Dec 08, 2021 | 10.04 | 10.06 | 9.700 | 10.00 | 1,600,482 | +0.05(+0.50%) |
Dec 07, 2021 | 10.07 | 10.35 | 9.845 | 9.950 | 1,615,930 | -0.06(-0.60%) |
Dec 06, 2021 | 9.900 | 10.19 | 9.790 | 10.01 | 1,360,100 | +0.06(+0.60%) |
Dec 03, 2021 | 10.63 | 10.65 | 9.880 | 9.950 | 1,216,333 | -0.67(-6.30%) |
Dec 02, 2021 | 9.970 | 10.68 | 9.840 | 10.62 | 1,511,661 | +0.57(+5.66%) |
Dec 01, 2021 | 10.22 | 10.77 | 10.05 | 10.05 | 1,462,654 | -0.06(-0.59%) |
Nov 30, 2021 | 10.16 | 10.46 | 9.885 | 10.11 | 1,533,358 | -0.24(-2.34%) |
Nov 29, 2021 | 10.76 | 10.90 | 10.30 | 10.35 | 1,308,780 | -0.15(-1.41%) |
Nov 26, 2021 | 10.60 | 10.89 | 10.35 | 10.50 | 2,188,761 | -0.26(-2.42%) |
Nov 24, 2021 | 10.59 | 10.92 | 10.46 | 10.76 | 4,614,861 | +0.11(+1.02%) |
Nov 23, 2021 | 10.39 | 10.75 | 10.21 | 10.65 | 1,695,211 | -0.63(-5.57%) |
Nov 22, 2021 | 11.31 | 11.36 | 10.40 | 11.28 | 2,228,788 | +0.58(+5.42%) |
Nov 19, 2021 | 10.80 | 11.04 | 10.54 | 10.70 | 1,451,575 | -0.21(-1.92%) |
Nov 18, 2021 | 11.34 | 11.00 | 10.82 | 10.91 | 1,639,002 | -0.40(-3.54%) |
Nov 17, 2021 | 11.55 | 11.60 | 11.09 | 11.31 | 1,210,072 | -0.27(-2.33%) |
Nov 16, 2021 | 11.48 | 11.65 | 11.23 | 11.58 | 1,710,093 | +0.10(+0.87%) |
Nov 15, 2021 | 11.80 | 11.81 | 11.12 | 11.48 | 1,314,329 | -0.20(-1.71%) |
Nov 12, 2021 | 11.50 | 11.76 | 11.13 | 11.68 | 1,669,880 | +0.00(+0.00%) |
Nov 11, 2021 | 11.28 | 12.12 | 11.25 | 11.68 | 2,209,548 | +0.37(+3.27%) |
Nov 10, 2021 | 10.73 | 11.31 | 4,420,332 | +0.43(+3.95%) | ||
Nov 09, 2021 | 10.70 | 10.88 | 10.35 | 10.88 | 3,754,370 | +0.18(+1.68%) |
Nov 08, 2021 | 12.62 | 12.62 | 10.59 | 10.70 | 8,235,003 | -2.44(-18.57%) |
Nov 05, 2021 | 17.74 | 17.85 | 12.90 | 13.14 | 6,165,515 | -3.17(-19.46%) |
Nov 04, 2021 | 16.16 | 16.44 | 15.53 | 16.31 | 1,283,873 | +0.23(+1.45%) |
Nov 03, 2021 | 16.13 | 16.17 | 15.55 | 16.08 | 1,662,501 | -0.05(-0.32%) |
Nov 02, 2021 | 15.57 | 16.17 | 15.27 | 16.13 | 1,778,033 | +0.44(+2.81%) |