Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.310 | 10.36 | 9.310 | 23,821 | +0.31(+3.44%) | |
Jan 28, 2022 | 8.750 | 9.000 | 8.500 | 9.000 | 14,392 | +0.22(+2.53%) |
Jan 27, 2022 | 9.500 | 9.453 | 8.625 | 8.777 | 34,353 | -0.72(-7.61%) |
Jan 26, 2022 | 10.50 | 10.82 | 9.500 | 9.500 | 22,876 | -0.70(-6.84%) |
Jan 25, 2022 | 10.08 | 10.99 | 9.713 | 10.20 | 19,009 | +0.20(+1.97%) |
Jan 24, 2022 | 10.25 | 10.50 | 9.002 | 10.00 | 36,774 | -0.25(-2.44%) |
Jan 21, 2022 | 11.25 | 11.73 | 10.18 | 10.25 | 46,446 | -0.96(-8.52%) |
Jan 20, 2022 | 11.25 | 11.81 | 11.00 | 11.21 | 79,951 | +0.21(+1.86%) |
Jan 19, 2022 | 10.00 | 11.12 | 9.557 | 11.00 | 61,784 | +1.24(+12.76%) |
Jan 18, 2022 | 9.500 | 9.898 | 9.090 | 9.755 | 25,028 | +0.26(+2.68%) |
Jan 14, 2022 | 9.500 | 0 | -0.25(-2.56%) | |||
Jan 13, 2022 | 9.225 | 10.00 | 9.210 | 9.750 | 44,762 | +0.55(+5.98%) |
Jan 12, 2022 | 8.500 | 9.250 | 8.605 | 9.200 | 28,974 | +0.60(+6.98%) |
Jan 11, 2022 | 8.500 | 8.750 | 8.395 | 8.600 | 8,261 | +0.21(+2.47%) |
Jan 10, 2022 | 8.500 | 8.745 | 8.375 | 8.393 | 10,138 | -0.05(-0.62%) |
Jan 07, 2022 | 8.500 | 8.723 | 8.393 | 8.445 | 17,706 | +0.05(+0.60%) |
Jan 06, 2022 | 8.500 | 8.500 | 8.393 | 8.395 | 12,695 | -0.02(-0.18%) |
Jan 05, 2022 | 8.725 | 8.900 | 8.395 | 8.410 | 16,870 | -0.14(-1.64%) |
Jan 04, 2022 | 8.750 | 8.950 | 8.438 | 8.550 | 11,302 | -0.20(-2.29%) |
Jan 03, 2022 | 8.750 | 8.883 | 8.420 | 8.750 | 9,242 | +0.02(+0.20%) |
Dec 31, 2021 | 8.863 | 9.170 | 8.500 | 8.732 | 29,213 | -0.21(-2.35%) |
Dec 30, 2021 | 8.875 | 9.242 | 8.803 | 8.943 | 31,803 | -0.18(-2.00%) |
Dec 29, 2021 | 8.842 | 9.350 | 8.588 | 9.125 | 21,916 | +0.03(+0.36%) |
Dec 28, 2021 | 8.500 | 9.095 | 8.250 | 9.092 | 35,420 | +0.46(+5.39%) |
Dec 27, 2021 | 8.898 | 8.898 | 8.625 | 8.627 | 14,480 | -0.32(-3.55%) |
Dec 23, 2021 | 8.750 | 9.238 | 8.665 | 8.945 | 12,107 | +0.11(+1.22%) |
Dec 22, 2021 | 9.250 | 9.350 | 8.595 | 8.838 | 13,641 | -0.39(-4.28%) |
Dec 21, 2021 | 8.750 | 9.925 | 8.640 | 9.232 | 31,537 | +0.61(+7.01%) |
Dec 20, 2021 | 8.250 | 8.750 | 8.250 | 8.627 | 15,717 | +0.38(+4.58%) |
Dec 17, 2021 | 8.250 | 8.715 | 8.250 | 8.250 | 25,624 | -0.08(-0.99%) |
Dec 16, 2021 | 8.402 | 8.500 | 8.105 | 8.332 | 22,654 | +0.33(+4.16%) |
Dec 15, 2021 | 8.380 | 8.740 | 7.755 | 8.000 | 40,670 | -0.36(-4.28%) |
Dec 14, 2021 | 8.500 | 8.735 | 8.303 | 8.357 | 20,648 | -0.27(-3.10%) |
Dec 13, 2021 | 8.800 | 9.000 | 8.625 | 8.625 | 18,328 | -0.45(-4.91%) |
Dec 10, 2021 | 9.217 | 9.750 | 9.000 | 9.070 | 8,915 | -0.18(-1.95%) |
Dec 09, 2021 | 9.750 | 9.750 | 9.195 | 9.250 | 10,679 | -0.48(-4.93%) |
Dec 08, 2021 | 9.500 | 9.825 | 9.280 | 9.730 | 13,786 | +0.48(+5.19%) |
Dec 07, 2021 | 8.750 | 9.500 | 8.525 | 9.250 | 22,668 | +0.50(+5.71%) |
Dec 06, 2021 | 8.750 | 9.025 | 8.095 | 8.750 | 80,451 | -0.28(-3.05%) |
Dec 03, 2021 | 9.500 | 9.662 | 8.825 | 9.025 | 28,927 | -0.49(-5.15%) |
Dec 02, 2021 | 9.500 | 9.850 | 8.755 | 9.515 | 58,392 | -0.11(-1.14%) |
Dec 01, 2021 | 10.12 | 10.22 | 9.625 | 9.625 | 22,279 | -0.62(-6.10%) |
Nov 30, 2021 | 10.18 | 10.32 | 9.625 | 10.25 | 28,665 | +0.11(+1.08%) |
Nov 29, 2021 | 10.24 | 10.26 | 10.12 | 10.14 | 8,642 | -0.18(-1.79%) |
Nov 26, 2021 | 10.34 | 10.50 | 9.818 | 10.32 | 28,944 | -0.08(-0.72%) |
Nov 24, 2021 | 10.34 | 10.49 | 10.15 | 10.40 | 13,333 | +0.15(+1.46%) |
Nov 23, 2021 | 10.50 | 10.75 | 10.01 | 10.25 | 26,168 | -0.50(-4.63%) |
Nov 22, 2021 | 10.68 | 11.00 | 10.50 | 10.75 | 17,498 | -0.25(-2.30%) |
Nov 19, 2021 | 11.57 | 11.75 | 10.82 | 11.00 | 21,217 | -0.61(-5.21%) |
Nov 18, 2021 | 12.00 | 12.00 | 11.57 | 11.61 | 17,656 | -0.40(-3.33%) |
Nov 17, 2021 | 12.04 | 12.16 | 11.55 | 12.01 | 18,986 | +0.01(+0.06%) |
Nov 16, 2021 | 11.75 | 12.25 | 11.80 | 12.00 | 18,471 | -0.25(-2.06%) |
Nov 15, 2021 | 12.05 | 12.28 | 11.75 | 12.25 | 35,906 | +0.07(+0.62%) |
Nov 12, 2021 | 11.97 | 12.19 | 11.50 | 12.18 | 19,857 | +0.19(+1.59%) |
Nov 11, 2021 | 11.25 | 12.17 | 11.25 | 11.98 | 41,699 | +0.34(+2.94%) |
Nov 10, 2021 | 11.00 | 11.64 | 81,354 | +1.13(+10.78%) | ||
Nov 09, 2021 | 10.75 | 10.93 | 10.00 | 10.51 | 55,640 | -0.18(-1.64%) |
Nov 08, 2021 | 10.77 | 10.94 | 10.00 | 10.69 | 44,395 | +0.13(+1.26%) |
Nov 05, 2021 | 11.24 | 11.24 | 10.28 | 10.55 | 60,706 | -0.65(-5.78%) |
Nov 04, 2021 | 11.75 | 11.75 | 10.07 | 11.20 | 112,905 | -0.30(-2.61%) |
Nov 03, 2021 | 11.75 | 11.88 | 11.29 | 11.50 | 32,935 | -0.20(-1.71%) |
Nov 02, 2021 | 11.38 | 11.75 | 11.38 | 11.70 | 19,672 | +0.31(+2.74%) |