Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.800 | 7.384 | 134,821 | +0.73(+10.94%) | ||
Jan 28, 2022 | 6.906 | 6.906 | 6.430 | 6.656 | 118,084 | -0.32(-4.61%) |
Jan 27, 2022 | 7.200 | 7.416 | 6.800 | 6.978 | 75,957 | -0.32(-4.44%) |
Jan 26, 2022 | 8.000 | 8.088 | 7.130 | 7.302 | 86,767 | -0.44(-5.68%) |
Jan 25, 2022 | 7.400 | 7.920 | 7.300 | 7.742 | 63,352 | +0.32(+4.26%) |
Jan 24, 2022 | 7.760 | 7.760 | 7.000 | 7.426 | 83,546 | -0.36(-4.65%) |
Jan 21, 2022 | 8.200 | 8.240 | 7.646 | 7.788 | 99,369 | -0.55(-6.55%) |
Jan 20, 2022 | 8.526 | 8.774 | 8.224 | 8.334 | 51,992 | -0.27(-3.09%) |
Jan 19, 2022 | 8.756 | 9.866 | 8.560 | 8.600 | 155,169 | -0.03(-0.37%) |
Jan 18, 2022 | 9.088 | 9.088 | 8.528 | 8.632 | 73,300 | -0.52(-5.70%) |
Jan 14, 2022 | 9.154 | 0 | +0.43(+4.98%) | |||
Jan 13, 2022 | 9.260 | 9.260 | 8.676 | 8.720 | 85,455 | -0.40(-4.36%) |
Jan 12, 2022 | 10.11 | 10.30 | 9.000 | 9.118 | 256,899 | -0.59(-6.04%) |
Jan 11, 2022 | 9.600 | 9.980 | 9.580 | 9.704 | 48,388 | +0.38(+4.12%) |
Jan 10, 2022 | 9.582 | 9.582 | 9.022 | 9.320 | 70,867 | -0.26(-2.73%) |
Jan 07, 2022 | 9.448 | 9.854 | 9.334 | 9.582 | 94,838 | -0.03(-0.31%) |
Jan 06, 2022 | 10.00 | 10.20 | 9.272 | 9.612 | 154,858 | -0.54(-5.32%) |
Jan 05, 2022 | 11.00 | 11.13 | 10.01 | 10.15 | 174,410 | -0.95(-8.57%) |
Jan 04, 2022 | 11.73 | 11.73 | 10.94 | 11.10 | 109,145 | -0.63(-5.34%) |
Jan 03, 2022 | 11.07 | 11.80 | 10.94 | 11.73 | 124,115 | +0.57(+5.11%) |
Dec 31, 2021 | 11.32 | 11.60 | 10.80 | 11.16 | 220,967 | -1.01(-8.31%) |
Dec 30, 2021 | 12.00 | 12.80 | 11.80 | 12.17 | 734,839 | +0.71(+6.21%) |
Dec 29, 2021 | 10.88 | 11.88 | 10.80 | 11.46 | 119,442 | +0.35(+3.17%) |
Dec 28, 2021 | 11.60 | 11.60 | 10.65 | 11.11 | 164,978 | -0.29(-2.56%) |
Dec 27, 2021 | 12.00 | 12.00 | 11.01 | 11.40 | 159,021 | -0.47(-3.98%) |
Dec 23, 2021 | 12.19 | 12.20 | 11.56 | 11.87 | 48,633 | -0.25(-2.05%) |
Dec 22, 2021 | 11.92 | 12.20 | 11.80 | 12.12 | 75,132 | +0.19(+1.59%) |
Dec 21, 2021 | 11.63 | 12.16 | 11.60 | 11.93 | 115,452 | +0.63(+5.58%) |
Dec 20, 2021 | 11.40 | 11.40 | 11.02 | 11.30 | 71,761 | -0.30(-2.59%) |
Dec 17, 2021 | 11.62 | 11.92 | 10.76 | 11.60 | 151,156 | -0.59(-4.86%) |
Dec 16, 2021 | 12.40 | 12.68 | 12.12 | 12.19 | 152,109 | -0.21(-1.68%) |
Dec 15, 2021 | 12.34 | 12.48 | 12.00 | 12.40 | 153,850 | +0.40(+3.33%) |
Dec 14, 2021 | 12.80 | 13.00 | 12.00 | 12.00 | 200,991 | -1.40(-10.45%) |
Dec 13, 2021 | 12.80 | 13.50 | 12.33 | 13.40 | 387,850 | +0.91(+7.30%) |
Dec 10, 2021 | 12.60 | 12.60 | 12.00 | 12.49 | 303,192 | +0.07(+0.56%) |
Dec 09, 2021 | 12.70 | 13.07 | 12.42 | 12.42 | 283,923 | -0.10(-0.81%) |
Dec 08, 2021 | 12.46 | 12.60 | 12.30 | 12.52 | 209,242 | +0.14(+1.16%) |
Dec 07, 2021 | 12.80 | 12.90 | 12.25 | 12.38 | 205,065 | -0.23(-1.81%) |
Dec 06, 2021 | 12.40 | 13.00 | 12.00 | 12.60 | 627,249 | -9.00(-41.65%) |
Dec 03, 2021 | 22.00 | 23.00 | 20.60 | 21.60 | 83,177 | -0.20(-0.92%) |
Dec 02, 2021 | 23.00 | 23.00 | 19.60 | 21.80 | 311,499 | -5.00(-18.66%) |
Dec 01, 2021 | 27.40 | 28.60 | 26.60 | 26.80 | 46,372 | -0.60(-2.19%) |
Nov 30, 2021 | 29.20 | 29.80 | 26.00 | 27.40 | 93,007 | -1.80(-6.16%) |
Nov 29, 2021 | 30.40 | 30.80 | 29.00 | 29.20 | 26,164 | -1.20(-3.95%) |
Nov 26, 2021 | 30.40 | 30.80 | 28.80 | 30.40 | 22,521 | -1.40(-4.40%) |
Nov 24, 2021 | 29.60 | 32.19 | 28.90 | 31.80 | 50,287 | +1.60(+5.30%) |
Nov 23, 2021 | 29.20 | 30.40 | 28.60 | 30.20 | 36,259 | +1.00(+3.42%) |
Nov 22, 2021 | 31.40 | 31.80 | 28.40 | 29.20 | 73,431 | -2.00(-6.41%) |
Nov 19, 2021 | 30.40 | 32.70 | 30.40 | 31.20 | 56,262 | -0.80(-2.50%) |
Nov 18, 2021 | 34.60 | 32.40 | 32.00 | 32.00 | 111,609 | -2.60(-7.51%) |
Nov 17, 2021 | 36.20 | 36.40 | 34.40 | 34.60 | 80,457 | -2.20(-5.98%) |
Nov 16, 2021 | 38.00 | 38.10 | 36.20 | 36.80 | 46,799 | -1.60(-4.17%) |
Nov 15, 2021 | 37.60 | 39.40 | 36.80 | 38.40 | 88,735 | +1.40(+3.78%) |
Nov 12, 2021 | 36.00 | 37.30 | 36.00 | 37.00 | 44,795 | +0.40(+1.09%) |
Nov 11, 2021 | 37.00 | 37.80 | 35.70 | 36.60 | 77,890 | +0.00(+0.00%) |
Nov 10, 2021 | 38.20 | 36.60 | 88,282 | -1.40(-3.68%) | ||
Nov 09, 2021 | 40.00 | 40.00 | 37.40 | 38.00 | 130,222 | -1.80(-4.52%) |
Nov 08, 2021 | 40.60 | 41.00 | 39.00 | 39.80 | 68,491 | -0.40(-1.00%) |
Nov 05, 2021 | 41.20 | 41.70 | 38.80 | 40.20 | 69,204 | -1.60(-3.83%) |
Nov 04, 2021 | 41.80 | 42.40 | 40.90 | 41.80 | 83,399 | +0.80(+1.95%) |
Nov 03, 2021 | 40.40 | 41.60 | 39.60 | 41.00 | 69,276 | +0.20(+0.49%) |
Nov 02, 2021 | 41.20 | 41.20 | 39.60 | 40.80 | 40,237 | +0.00(+0.00%) |