Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.690 | 9.925 | 9.920 | 2,755,124 | +1.41(+16.57%) | |
Jan 28, 2022 | 8.410 | 8.545 | 7.870 | 8.510 | 3,830,898 | +0.37(+4.55%) |
Jan 27, 2022 | 8.140 | 8.650 | 8.010 | 8.140 | 2,600,917 | -0.02(-0.25%) |
Jan 26, 2022 | 8.400 | 8.660 | 8.110 | 8.160 | 2,426,183 | -0.11(-1.33%) |
Jan 25, 2022 | 8.510 | 8.800 | 8.160 | 8.270 | 3,282,771 | -0.10(-1.19%) |
Jan 24, 2022 | 8.440 | 8.490 | 7.830 | 8.370 | 3,370,505 | -0.31(-3.57%) |
Jan 21, 2022 | 9.440 | 9.720 | 8.650 | 8.680 | 2,979,098 | -0.85(-8.92%) |
Jan 20, 2022 | 9.930 | 10.29 | 9.500 | 9.530 | 3,305,073 | +0.22(+2.36%) |
Jan 19, 2022 | 9.290 | 9.625 | 9.070 | 9.310 | 1,551,259 | +0.12(+1.31%) |
Jan 18, 2022 | 9.000 | 9.700 | 8.940 | 9.190 | 2,438,780 | -0.05(-0.54%) |
Jan 14, 2022 | 9.240 | 0 | +0.25(+2.78%) | |||
Jan 13, 2022 | 9.200 | 9.590 | 8.950 | 8.990 | 3,310,158 | -0.29(-3.12%) |
Jan 12, 2022 | 9.510 | 9.740 | 9.170 | 9.280 | 5,138,259 | +0.09(+0.98%) |
Jan 11, 2022 | 9.100 | 9.750 | 8.980 | 9.190 | 2,810,885 | +0.01(+0.11%) |
Jan 10, 2022 | 8.840 | 9.200 | 8.500 | 9.180 | 1,351,717 | +0.44(+5.03%) |
Jan 07, 2022 | 8.480 | 9.150 | 8.380 | 8.740 | 1,726,663 | +0.37(+4.42%) |
Jan 06, 2022 | 8.390 | 8.620 | 7.725 | 8.370 | 1,698,001 | +0.13(+1.58%) |
Jan 05, 2022 | 8.470 | 8.680 | 8.080 | 8.240 | 1,602,263 | -0.13(-1.55%) |
Jan 04, 2022 | 8.960 | 9.075 | 8.190 | 8.370 | 1,726,276 | -0.64(-7.13%) |
Jan 03, 2022 | 9.150 | 9.270 | 8.710 | 9.012 | 1,316,632 | -0.02(-0.20%) |
Dec 31, 2021 | 8.840 | 9.260 | 8.820 | 9.030 | 1,337,290 | +0.05(+0.56%) |
Dec 30, 2021 | 8.030 | 9.280 | 7.910 | 8.980 | 2,178,438 | +0.92(+11.41%) |
Dec 29, 2021 | 8.600 | 8.730 | 7.900 | 8.060 | 2,256,871 | -0.65(-7.46%) |
Dec 28, 2021 | 8.770 | 9.100 | 8.700 | 8.710 | 1,250,310 | -0.12(-1.36%) |
Dec 27, 2021 | 9.270 | 9.270 | 8.735 | 8.830 | 919,846 | -0.32(-3.50%) |
Dec 23, 2021 | 8.980 | 9.400 | 8.730 | 9.150 | 2,624,596 | +0.06(+0.66%) |
Dec 22, 2021 | 9.170 | 9.390 | 8.850 | 9.090 | 862,980 | -0.25(-2.68%) |
Dec 21, 2021 | 8.530 | 9.550 | 8.480 | 9.340 | 2,128,478 | +1.15(+14.04%) |
Dec 20, 2021 | 8.500 | 8.680 | 8.010 | 8.190 | 1,380,865 | -0.75(-8.39%) |
Dec 17, 2021 | 8.050 | 8.960 | 7.930 | 8.940 | 2,086,369 | +0.45(+5.30%) |
Dec 16, 2021 | 8.250 | 8.690 | 7.280 | 8.490 | 3,115,781 | +0.35(+4.30%) |
Dec 15, 2021 | 8.270 | 8.270 | 7.815 | 8.140 | 2,801,080 | -0.07(-0.85%) |
Dec 14, 2021 | 8.050 | 8.390 | 7.560 | 8.210 | 2,873,319 | +0.00(+0.00%) |
Dec 13, 2021 | 8.560 | 8.710 | 8.130 | 8.210 | 2,062,057 | -0.30(-3.53%) |
Dec 10, 2021 | 9.140 | 9.142 | 8.150 | 8.510 | 2,251,038 | -0.64(-6.99%) |
Dec 09, 2021 | 9.170 | 9.460 | 8.800 | 9.150 | 2,381,158 | +0.04(+0.46%) |
Dec 08, 2021 | 8.650 | 9.210 | 8.240 | 9.108 | 3,230,815 | +0.41(+4.69%) |
Dec 07, 2021 | 8.130 | 8.910 | 8.060 | 8.700 | 4,653,419 | +0.87(+11.11%) |
Dec 06, 2021 | 8.250 | 8.250 | 7.610 | 7.830 | 3,683,570 | -0.20(-2.53%) |
Dec 03, 2021 | 9.520 | 9.660 | 7.960 | 8.033 | 2,013,536 | -1.62(-16.79%) |
Dec 02, 2021 | 9.800 | 9.980 | 9.260 | 9.654 | 2,326,294 | -0.19(-1.90%) |
Dec 01, 2021 | 10.00 | 10.33 | 9.555 | 9.842 | 2,568,955 | +0.12(+1.25%) |
Nov 30, 2021 | 10.51 | 10.75 | 9.540 | 9.720 | 4,777,177 | -0.78(-7.44%) |
Nov 29, 2021 | 11.31 | 11.40 | 10.33 | 10.50 | 2,988,491 | -0.57(-5.13%) |
Nov 26, 2021 | 11.30 | 11.48 | 10.51 | 11.07 | 1,749,586 | -0.59(-5.07%) |
Nov 24, 2021 | 12.05 | 12.17 | 11.32 | 11.66 | 2,793,226 | -0.33(-2.74%) |
Nov 23, 2021 | 13.64 | 14.10 | 11.84 | 11.99 | 2,730,091 | -1.67(-12.23%) |
Nov 22, 2021 | 13.69 | 13.87 | 13.04 | 13.66 | 1,906,960 | +0.58(+4.45%) |
Nov 19, 2021 | 13.80 | 14.03 | 11.75 | 13.08 | 4,053,931 | -2.10(-13.85%) |
Nov 18, 2021 | 16.03 | 15.36 | 15.16 | 15.18 | 1,133,502 | -1.17(-7.16%) |
Nov 17, 2021 | 17.23 | 17.25 | 16.16 | 16.35 | 905,955 | -0.87(-5.05%) |
Nov 16, 2021 | 17.71 | 17.73 | 17.05 | 17.22 | 818,688 | -0.27(-1.54%) |
Nov 15, 2021 | 17.99 | 18.16 | 17.49 | 17.49 | 713,789 | -0.45(-2.51%) |
Nov 12, 2021 | 17.26 | 18.13 | 17.23 | 17.94 | 1,404,464 | +0.63(+3.64%) |
Nov 11, 2021 | 16.83 | 17.58 | 16.66 | 17.31 | 944,332 | +0.94(+5.74%) |
Nov 10, 2021 | 16.73 | 16.37 | 656,052 | -0.27(-1.62%) | ||
Nov 09, 2021 | 16.85 | 17.15 | 16.61 | 16.64 | 323,703 | -0.22(-1.30%) |
Nov 08, 2021 | 16.99 | 17.29 | 16.75 | 16.86 | 638,126 | +0.61(+3.75%) |
Nov 05, 2021 | 16.32 | 16.36 | 16.02 | 16.25 | 523,034 | -0.05(-0.31%) |
Nov 04, 2021 | 17.18 | 17.33 | 16.28 | 16.30 | 418,368 | -0.79(-4.62%) |
Nov 03, 2021 | 16.95 | 17.17 | 16.75 | 17.09 | 475,645 | +0.19(+1.12%) |
Nov 02, 2021 | 16.96 | 17.01 | 16.39 | 16.90 | 777,007 | -0.31(-1.80%) |