Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.100 | 6.813 | 6.660 | 184,437 | +0.53(+8.65%) | |
Jan 28, 2022 | 5.990 | 6.495 | 5.680 | 6.130 | 271,600 | +0.02(+0.33%) |
Jan 27, 2022 | 6.780 | 6.780 | 6.030 | 6.110 | 206,782 | -0.59(-8.81%) |
Jan 26, 2022 | 7.140 | 7.290 | 6.620 | 6.700 | 168,400 | -0.17(-2.47%) |
Jan 25, 2022 | 6.970 | 7.080 | 6.580 | 6.870 | 174,337 | -0.21(-2.97%) |
Jan 24, 2022 | 6.930 | 7.085 | 6.050 | 7.080 | 389,282 | -0.14(-1.94%) |
Jan 21, 2022 | 7.500 | 7.650 | 7.160 | 7.220 | 261,235 | -0.46(-5.99%) |
Jan 20, 2022 | 8.070 | 8.450 | 7.610 | 7.680 | 206,046 | -0.36(-4.48%) |
Jan 19, 2022 | 8.360 | 8.840 | 8.006 | 8.040 | 135,171 | -0.30(-3.60%) |
Jan 18, 2022 | 9.190 | 9.190 | 8.310 | 8.340 | 270,938 | -0.95(-10.23%) |
Jan 14, 2022 | 9.290 | 0 | -0.37(-3.83%) | |||
Jan 13, 2022 | 9.650 | 10.48 | 9.600 | 9.660 | 205,569 | -0.02(-0.21%) |
Jan 12, 2022 | 10.21 | 10.46 | 9.650 | 9.680 | 131,340 | -0.47(-4.63%) |
Jan 11, 2022 | 10.19 | 10.41 | 10.06 | 10.15 | 81,286 | -0.07(-0.68%) |
Jan 10, 2022 | 10.00 | 10.29 | 9.640 | 10.22 | 207,264 | -0.08(-0.78%) |
Jan 07, 2022 | 11.10 | 11.28 | 10.26 | 10.30 | 135,248 | -0.74(-6.70%) |
Jan 06, 2022 | 11.59 | 11.99 | 10.82 | 11.04 | 131,329 | -0.59(-5.07%) |
Jan 05, 2022 | 12.80 | 12.86 | 11.52 | 11.63 | 283,344 | -1.23(-9.56%) |
Jan 04, 2022 | 13.60 | 13.88 | 12.71 | 12.86 | 123,321 | -0.74(-5.44%) |
Jan 03, 2022 | 13.50 | 13.85 | 13.36 | 13.60 | 127,952 | +0.28(+2.10%) |
Dec 31, 2021 | 13.26 | 13.69 | 13.14 | 13.32 | 69,322 | +0.05(+0.38%) |
Dec 30, 2021 | 12.79 | 13.50 | 12.78 | 13.27 | 132,677 | +0.33(+2.55%) |
Dec 29, 2021 | 13.10 | 13.19 | 12.70 | 12.94 | 102,100 | -0.32(-2.41%) |
Dec 28, 2021 | 13.43 | 13.56 | 13.02 | 13.26 | 84,218 | -0.22(-1.63%) |
Dec 27, 2021 | 13.84 | 14.04 | 13.13 | 13.48 | 96,391 | -0.42(-3.02%) |
Dec 23, 2021 | 13.51 | 14.38 | 13.51 | 13.90 | 146,464 | +0.39(+2.89%) |
Dec 22, 2021 | 13.60 | 13.67 | 13.21 | 13.51 | 127,736 | +0.04(+0.30%) |
Dec 21, 2021 | 13.20 | 13.87 | 13.10 | 13.47 | 128,240 | +0.88(+6.99%) |
Dec 20, 2021 | 13.50 | 13.70 | 12.53 | 12.59 | 214,227 | -1.22(-8.83%) |
Dec 17, 2021 | 14.58 | 14.74 | 13.80 | 13.81 | 370,462 | -0.85(-5.80%) |
Dec 16, 2021 | 15.26 | 15.65 | 14.39 | 14.66 | 105,017 | -0.35(-2.33%) |
Dec 15, 2021 | 14.40 | 15.49 | 14.02 | 15.01 | 140,017 | +0.59(+4.09%) |
Dec 14, 2021 | 14.83 | 15.21 | 14.01 | 14.42 | 125,235 | -0.73(-4.82%) |
Dec 13, 2021 | 14.27 | 15.66 | 14.24 | 15.15 | 239,681 | +0.93(+6.54%) |
Dec 10, 2021 | 14.97 | 15.37 | 14.10 | 14.22 | 62,526 | -0.67(-4.50%) |
Dec 09, 2021 | 15.30 | 15.78 | 14.54 | 14.89 | 131,001 | -0.15(-1.00%) |
Dec 08, 2021 | 15.15 | 15.62 | 14.88 | 15.04 | 58,305 | +0.00(+0.00%) |
Dec 07, 2021 | 14.39 | 15.10 | 14.39 | 15.04 | 86,242 | +0.65(+4.52%) |
Dec 06, 2021 | 14.43 | 14.43 | 13.50 | 14.39 | 267,003 | +0.06(+0.42%) |
Dec 03, 2021 | 14.46 | 15.07 | 14.10 | 14.33 | 230,965 | -0.12(-0.83%) |
Dec 02, 2021 | 14.46 | 14.99 | 14.32 | 14.45 | 107,120 | -0.08(-0.55%) |
Dec 01, 2021 | 15.93 | 16.30 | 14.36 | 14.53 | 190,170 | -1.26(-7.98%) |
Nov 30, 2021 | 15.62 | 15.82 | 14.67 | 15.79 | 107,463 | -0.13(-0.82%) |
Nov 29, 2021 | 15.40 | 16.10 | 15.09 | 15.92 | 146,821 | +0.62(+4.05%) |
Nov 26, 2021 | 15.00 | 15.49 | 14.05 | 15.30 | 109,343 | -0.24(-1.54%) |
Nov 24, 2021 | 14.86 | 15.69 | 14.59 | 15.54 | 90,514 | +0.58(+3.88%) |
Nov 23, 2021 | 16.62 | 16.69 | 14.50 | 14.96 | 396,728 | -1.88(-11.16%) |
Nov 22, 2021 | 16.07 | 17.10 | 16.07 | 16.84 | 381,933 | +1.08(+6.85%) |
Nov 19, 2021 | 14.90 | 15.89 | 14.90 | 15.76 | 162,727 | +0.82(+5.49%) |
Nov 18, 2021 | 15.70 | 15.11 | 14.88 | 14.94 | 205,044 | -0.57(-3.68%) |
Nov 17, 2021 | 16.13 | 16.41 | 15.28 | 15.51 | 241,817 | -0.59(-3.66%) |
Nov 16, 2021 | 15.61 | 16.97 | 15.22 | 16.10 | 333,978 | +0.40(+2.55%) |
Nov 15, 2021 | 16.33 | 16.36 | 15.39 | 15.70 | 187,727 | -0.56(-3.44%) |
Nov 12, 2021 | 15.89 | 16.70 | 15.40 | 16.26 | 241,948 | +0.61(+3.90%) |
Nov 11, 2021 | 14.01 | 16.41 | 14.00 | 15.65 | 436,144 | +1.02(+6.97%) |
Nov 10, 2021 | 16.35 | 14.63 | 379,339 | -1.35(-8.45%) | ||
Nov 09, 2021 | 17.30 | 17.30 | 14.32 | 15.98 | 700,755 | -0.78(-4.65%) |
Nov 08, 2021 | 15.65 | 17.02 | 15.61 | 16.76 | 819,366 | +2.00(+13.55%) |
Nov 05, 2021 | 14.70 | 14.89 | 14.32 | 14.76 | 293,819 | +0.57(+4.02%) |
Nov 04, 2021 | 14.31 | 14.90 | 14.02 | 14.19 | 939,382 | +1.73(+13.88%) |
Nov 03, 2021 | 12.73 | 12.80 | 12.41 | 12.46 | 150,264 | -0.27(-2.12%) |
Nov 02, 2021 | 12.26 | 12.73 | 11.95 | 12.73 | 96,335 | +0.45(+3.66%) |