Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.310 | 7.720 | 7.580 | 2,450,872 | +0.54(+7.67%) | |
Jan 28, 2022 | 6.750 | 7.050 | 6.341 | 7.040 | 2,737,720 | +0.34(+5.07%) |
Jan 27, 2022 | 7.140 | 7.664 | 6.420 | 6.700 | 3,646,785 | -0.33(-4.69%) |
Jan 26, 2022 | 7.490 | 7.700 | 7.000 | 7.030 | 2,362,916 | -0.28(-3.83%) |
Jan 25, 2022 | 7.370 | 7.620 | 7.105 | 7.310 | 1,172,901 | -0.26(-3.43%) |
Jan 24, 2022 | 7.300 | 7.570 | 6.790 | 7.570 | 3,150,393 | -0.08(-1.05%) |
Jan 21, 2022 | 7.990 | 8.150 | 7.540 | 7.650 | 1,897,025 | -0.46(-5.67%) |
Jan 20, 2022 | 8.270 | 8.680 | 8.070 | 8.110 | 1,244,028 | -0.04(-0.49%) |
Jan 19, 2022 | 8.610 | 8.630 | 8.000 | 8.150 | 1,414,574 | -0.38(-4.45%) |
Jan 18, 2022 | 9.000 | 9.040 | 8.410 | 8.530 | 1,599,797 | -0.56(-6.16%) |
Jan 14, 2022 | 9.090 | 0 | -0.46(-4.82%) | |||
Jan 13, 2022 | 9.800 | 10.15 | 9.520 | 9.550 | 1,567,406 | +0.01(+0.10%) |
Jan 12, 2022 | 9.450 | 9.720 | 9.110 | 9.540 | 2,263,376 | +0.55(+6.12%) |
Jan 11, 2022 | 8.760 | 9.220 | 8.530 | 8.990 | 1,485,066 | +0.30(+3.45%) |
Jan 10, 2022 | 8.960 | 8.960 | 8.408 | 8.690 | 1,571,217 | -0.33(-3.66%) |
Jan 07, 2022 | 8.900 | 9.200 | 8.730 | 9.020 | 1,335,016 | +0.22(+2.50%) |
Jan 06, 2022 | 9.100 | 9.200 | 8.790 | 8.800 | 2,454,606 | -0.32(-3.51%) |
Jan 05, 2022 | 10.03 | 10.07 | 9.110 | 9.120 | 2,104,657 | -0.87(-8.71%) |
Jan 04, 2022 | 10.28 | 10.28 | 9.630 | 9.990 | 1,417,406 | -0.08(-0.79%) |
Jan 03, 2022 | 10.16 | 10.24 | 9.820 | 10.07 | 1,428,215 | +0.11(+1.10%) |
Dec 31, 2021 | 10.02 | 10.05 | 9.770 | 9.960 | 1,190,502 | +0.06(+0.61%) |
Dec 30, 2021 | 9.420 | 10.03 | 9.410 | 9.900 | 1,688,616 | +0.40(+4.21%) |
Dec 29, 2021 | 9.700 | 9.880 | 9.480 | 9.500 | 971,677 | -0.19(-1.96%) |
Dec 28, 2021 | 9.900 | 10.00 | 9.610 | 9.690 | 1,477,798 | -0.20(-2.02%) |
Dec 27, 2021 | 10.50 | 10.50 | 9.700 | 9.890 | 2,126,744 | -0.16(-1.59%) |
Dec 23, 2021 | 9.950 | 10.18 | 9.400 | 10.05 | 1,546,010 | +0.13(+1.31%) |
Dec 22, 2021 | 9.610 | 10.04 | 9.570 | 9.920 | 1,493,334 | +0.22(+2.27%) |
Dec 21, 2021 | 9.470 | 9.870 | 9.200 | 9.700 | 1,358,140 | +0.25(+2.65%) |
Dec 20, 2021 | 9.800 | 9.880 | 9.150 | 9.450 | 2,230,946 | -0.55(-5.50%) |
Dec 17, 2021 | 9.740 | 10.18 | 9.610 | 10.00 | 4,398,308 | -0.28(-2.72%) |
Dec 16, 2021 | 11.07 | 11.07 | 9.910 | 10.28 | 2,758,644 | -0.52(-4.81%) |
Dec 15, 2021 | 10.82 | 10.84 | 10.14 | 10.80 | 2,933,093 | -0.05(-0.46%) |
Dec 14, 2021 | 11.55 | 11.75 | 10.51 | 10.85 | 2,350,766 | -0.72(-6.22%) |
Dec 13, 2021 | 11.87 | 11.92 | 11.25 | 11.57 | 1,231,004 | -0.42(-3.50%) |
Dec 10, 2021 | 11.83 | 12.32 | 11.67 | 11.99 | 666,453 | +0.14(+1.18%) |
Dec 09, 2021 | 12.21 | 12.67 | 11.84 | 11.85 | 728,674 | -0.41(-3.34%) |
Dec 08, 2021 | 11.79 | 12.28 | 11.46 | 12.26 | 549,651 | +0.40(+3.37%) |
Dec 07, 2021 | 11.70 | 12.10 | 11.64 | 11.86 | 744,914 | +0.36(+3.13%) |
Dec 06, 2021 | 11.32 | 11.68 | 10.95 | 11.50 | 1,055,942 | -0.01(-0.09%) |
Dec 03, 2021 | 12.06 | 12.14 | 11.14 | 11.51 | 1,940,885 | -0.51(-4.24%) |
Dec 02, 2021 | 12.00 | 12.25 | 11.74 | 12.02 | 1,224,183 | +0.14(+1.18%) |
Dec 01, 2021 | 12.53 | 12.99 | 11.87 | 11.88 | 1,894,746 | -0.59(-4.73%) |
Nov 30, 2021 | 12.58 | 13.20 | 12.27 | 12.47 | 1,011,576 | -0.26(-2.04%) |
Nov 29, 2021 | 12.50 | 13.06 | 12.16 | 12.73 | 1,643,545 | +0.31(+2.50%) |
Nov 26, 2021 | 12.00 | 12.48 | 11.78 | 12.42 | 1,009,130 | -0.08(-0.64%) |
Nov 24, 2021 | 12.67 | 12.80 | 12.28 | 12.50 | 1,419,577 | -0.17(-1.34%) |
Nov 23, 2021 | 13.15 | 13.28 | 12.18 | 12.67 | 2,409,417 | -0.53(-4.02%) |
Nov 22, 2021 | 13.83 | 13.92 | 12.60 | 13.20 | 1,928,954 | -0.64(-4.62%) |
Nov 19, 2021 | 13.96 | 14.09 | 13.77 | 13.84 | 1,270,342 | -0.08(-0.57%) |
Nov 18, 2021 | 14.12 | 14.06 | 13.91 | 13.92 | 1,312,734 | -0.11(-0.78%) |
Nov 17, 2021 | 14.11 | 14.26 | 13.95 | 14.03 | 1,196,832 | -0.01(-0.07%) |
Nov 16, 2021 | 13.77 | 14.28 | 13.41 | 14.04 | 1,783,696 | +0.27(+1.96%) |
Nov 15, 2021 | 13.43 | 13.84 | 13.37 | 13.77 | 864,573 | +0.47(+3.53%) |
Nov 12, 2021 | 13.42 | 13.60 | 12.97 | 13.30 | 1,243,641 | +0.18(+1.37%) |
Nov 11, 2021 | 12.50 | 13.40 | 12.33 | 13.12 | 1,454,691 | +0.65(+5.21%) |
Nov 10, 2021 | 12.86 | 12.47 | 998,994 | -0.42(-3.26%) | ||
Nov 09, 2021 | 13.39 | 13.65 | 12.50 | 12.89 | 1,586,629 | -0.64(-4.73%) |
Nov 08, 2021 | 12.80 | 14.10 | 12.80 | 13.53 | 2,327,881 | +0.97(+7.72%) |
Nov 05, 2021 | 12.62 | 12.79 | 12.62 | 12.56 | 907,628 | +0.03(+0.24%) |
Nov 04, 2021 | 12.58 | 12.70 | 12.19 | 12.53 | 1,077,035 | +0.02(+0.16%) |
Nov 03, 2021 | 12.90 | 12.90 | 12.01 | 12.51 | 1,396,662 | -0.28(-2.19%) |
Nov 02, 2021 | 13.15 | 13.19 | 12.62 | 12.79 | 1,070,020 | -0.48(-3.62%) |
Nov 01, 2021 | 13.26 | 13.37 | 12.62 | 13.27 | 1,363,682 | +0.33(+2.55%) |
Oct 29, 2021 | 12.76 | 13.39 | 12.72 | 12.94 | 1,554,588 | +0.20(+1.57%) |
Oct 28, 2021 | 12.22 | 12.77 | 12.22 | 12.74 | 1,926,728 | +0.66(+5.46%) |
Oct 27, 2021 | 12.46 | 12.59 | 11.89 | 12.08 | 1,105,727 | -0.19(-1.55%) |
Oct 26, 2021 | 12.71 | 12.27 | 1,647,072 | -0.40(-3.16%) | ||
Oct 25, 2021 | 11.41 | 12.73 | 11.30 | 12.67 | 2,668,421 | +1.24(+10.85%) |
Oct 22, 2021 | 11.20 | 11.49 | 11.07 | 11.43 | 749,269 | +0.03(+0.26%) |
Oct 21, 2021 | 11.53 | 11.68 | 11.19 | 11.40 | 1,161,177 | -0.26(-2.23%) |
Oct 20, 2021 | 11.91 | 11.91 | 11.61 | 11.66 | 747,685 | -0.01(-0.09%) |
Oct 19, 2021 | 11.50 | 11.95 | 11.48 | 11.67 | 1,378,261 | +0.21(+1.83%) |
Oct 18, 2021 | 11.39 | 11.90 | 11.25 | 11.46 | 1,932,562 | +0.29(+2.60%) |
Oct 15, 2021 | 11.11 | 11.30 | 10.98 | 11.17 | 1,468,909 | +0.06(+0.54%) |
Oct 14, 2021 | 11.19 | 11.20 | 10.88 | 11.11 | 2,227,134 | +0.11(+1.00%) |
Oct 13, 2021 | 11.23 | 11.25 | 10.87 | 11.00 | 2,399,339 | -0.15(-1.35%) |
Oct 12, 2021 | 11.21 | 11.37 | 10.81 | 11.15 | 2,139,719 | +0.13(+1.18%) |
Oct 11, 2021 | 11.45 | 12.01 | 10.97 | 11.02 | 2,475,594 | -0.54(-4.67%) |
Oct 08, 2021 | 11.37 | 11.87 | 11.32 | 11.56 | 2,295,225 | +0.41(+3.68%) |
Oct 07, 2021 | 11.63 | 11.97 | 11.04 | 11.15 | 5,608,096 | -0.22(-1.93%) |
Oct 06, 2021 | 10.28 | 11.58 | 9.710 | 11.37 | 11,421,009 | +0.54(+4.99%) |
Oct 05, 2021 | 11.52 | 11.59 | 10.56 | 10.83 | 2,052,320 | -0.53(-4.67%) |
Oct 04, 2021 | 12.36 | 12.47 | 11.22 | 11.36 | 1,639,526 | -1.00(-8.09%) |
Oct 01, 2021 | 12.17 | 12.48 | 11.81 | 12.36 | 1,754,261 | +0.66(+5.64%) |
Sep 30, 2021 | 12.24 | 13.98 | 11.61 | 11.70 | 4,596,216 | -0.86(-6.85%) |
Sep 29, 2021 | 11.60 | 12.73 | 11.18 | 12.56 | 10,204,975 | +1.56(+14.18%) |
Sep 28, 2021 | 11.83 | 11.83 | 10.88 | 11.00 | 3,039,974 | -0.68(-5.82%) |
Sep 27, 2021 | 11.33 | 12.22 | 11.26 | 11.68 | 3,731,559 | +0.73(+6.67%) |
Sep 24, 2021 | 11.50 | 10.94 | 10.55 | 10.95 | 1,832,973 | +0.01(+0.09%) |
Sep 23, 2021 | 10.55 | 11.62 | 10.54 | 10.94 | 3,664,346 | +0.74(+7.25%) |
Sep 22, 2021 | 10.42 | 10.54 | 9.970 | 10.20 | 2,064,241 | +0.35(+3.55%) |
Sep 21, 2021 | 9.740 | 10.25 | 9.410 | 9.850 | 2,190,227 | +0.37(+3.90%) |
Sep 20, 2021 | 8.710 | 9.970 | 8.660 | 9.480 | 2,707,583 | +0.68(+7.73%) |
Sep 17, 2021 | 8.700 | 9.250 | 8.600 | 8.800 | 815,687 | +0.09(+1.03%) |
Sep 16, 2021 | 8.900 | 9.050 | 8.570 | 8.710 | 631,145 | -0.17(-1.91%) |
Sep 15, 2021 | 9.010 | 9.190 | 8.590 | 8.880 | 1,112,582 | +0.28(+3.26%) |
Sep 14, 2021 | 8.500 | 9.050 | 8.130 | 8.600 | 1,885,879 | +0.51(+6.30%) |
Sep 13, 2021 | 8.410 | 8.410 | 7.900 | 8.090 | 1,050,648 | +0.09(+1.12%) |
Sep 10, 2021 | 8.100 | 8.100 | 7.770 | 8.000 | 716,255 | +0.00(+0.00%) |
Sep 09, 2021 | 7.990 | 8.150 | 7.940 | 8.000 | 475,223 | -0.11(-1.36%) |
Sep 08, 2021 | 8.000 | 8.130 | 7.880 | 8.110 | 593,478 | +0.08(+1.00%) |
Sep 07, 2021 | 8.460 | 8.460 | 8.000 | 8.030 | 548,519 | -0.11(-1.35%) |
Sep 03, 2021 | 8.390 | 8.570 | 8.060 | 8.140 | 402,113 | -0.36(-4.24%) |
Sep 02, 2021 | 8.520 | 8.780 | 8.300 | 8.500 | 549,319 | -0.02(-0.23%) |
Sep 01, 2021 | 8.960 | 9.060 | 8.500 | 8.520 | 381,245 | -0.24(-2.74%) |
Aug 31, 2021 | 8.880 | 8.880 | 8.440 | 8.760 | 404,259 | +0.00(+0.00%) |
Aug 30, 2021 | 9.180 | 9.250 | 8.710 | 8.760 | 500,586 | -0.34(-3.74%) |
Aug 27, 2021 | 8.530 | 9.100 | 8.520 | 9.100 | 468,662 | +0.57(+6.68%) |
Aug 26, 2021 | 8.990 | 9.000 | 8.450 | 8.530 | 299,754 | -0.29(-3.29%) |
Aug 25, 2021 | 8.660 | 8.940 | 8.500 | 8.820 | 349,930 | +0.24(+2.80%) |
Aug 24, 2021 | 8.840 | 8.950 | 8.320 | 8.580 | 519,078 | -0.21(-2.39%) |
Aug 23, 2021 | 8.900 | 9.148 | 8.600 | 8.790 | 750,281 | +0.11(+1.27%) |
Aug 20, 2021 | 8.120 | 8.790 | 8.100 | 8.680 | 411,822 | +0.71(+8.91%) |
Aug 19, 2021 | 8.080 | 8.150 | 7.690 | 7.970 | 922,834 | -0.15(-1.85%) |
Aug 18, 2021 | 8.220 | 8.350 | 8.090 | 8.120 | 410,085 | -0.09(-1.10%) |
Aug 17, 2021 | 8.520 | 8.590 | 8.030 | 8.210 | 1,042,918 | -0.52(-5.96%) |
Aug 16, 2021 | 9.550 | 9.680 | 7.880 | 8.730 | 2,058,705 | -0.82(-8.59%) |
Aug 13, 2021 | 10.04 | 10.46 | 9.430 | 9.550 | 626,167 | -0.33(-3.34%) |
Aug 12, 2021 | 10.75 | 10.80 | 9.720 | 9.880 | 971,354 | -0.59(-5.64%) |