Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.463 | 9.767 | 9.757 | 11,923,397 | +0.55(+6.00%) | |
Jan 28, 2022 | 9.196 | 9.265 | 9.067 | 9.205 | 10,469,167 | -0.06(-0.70%) |
Jan 27, 2022 | 9.444 | 9.610 | 9.145 | 9.270 | 13,906,265 | -0.63(-6.33%) |
Jan 26, 2022 | 10.22 | 10.40 | 9.757 | 9.896 | 11,718,916 | -0.53(-5.12%) |
Jan 25, 2022 | 10.07 | 10.48 | 9.955 | 10.43 | 7,061,549 | +0.36(+3.56%) |
Jan 24, 2022 | 10.03 | 10.10 | 9.670 | 10.07 | 11,532,137 | +0.01(+0.09%) |
Jan 21, 2022 | 10.21 | 10.29 | 9.997 | 10.06 | 10,560,915 | +0.01(+0.09%) |
Jan 20, 2022 | 10.26 | 10.37 | 10.03 | 10.05 | 9,518,328 | -0.17(-1.62%) |
Jan 19, 2022 | 9.260 | 10.30 | 9.201 | 10.22 | 21,833,820 | +1.16(+12.80%) |
Jan 18, 2022 | 9.316 | 9.491 | 8.984 | 9.058 | 11,863,372 | -0.62(-6.37%) |
Jan 14, 2022 | 9.675 | 0 | -0.16(-1.59%) | |||
Jan 13, 2022 | 9.978 | 10.01 | 9.831 | 9.831 | 4,107,000 | -0.22(-2.20%) |
Jan 12, 2022 | 9.886 | 10.08 | 9.825 | 10.05 | 6,396,955 | +0.29(+3.02%) |
Jan 11, 2022 | 9.583 | 9.757 | 9.472 | 9.757 | 4,738,647 | +0.29(+3.01%) |
Jan 10, 2022 | 9.297 | 9.481 | 9.210 | 9.472 | 4,422,532 | +0.10(+1.08%) |
Jan 07, 2022 | 9.279 | 9.380 | 9.205 | 9.371 | 5,386,407 | +0.17(+1.90%) |
Jan 06, 2022 | 9.251 | 9.274 | 9.106 | 9.196 | 6,376,935 | -0.28(-2.92%) |
Jan 05, 2022 | 9.822 | 9.937 | 9.444 | 9.472 | 9,017,038 | -0.18(-1.91%) |
Jan 04, 2022 | 9.785 | 9.923 | 9.629 | 9.656 | 7,787,852 | -0.11(-1.13%) |
Jan 03, 2022 | 9.942 | 9.983 | 9.757 | 9.767 | 3,863,547 | -0.35(-3.46%) |
Dec 31, 2021 | 10.08 | 10.18 | 9.960 | 10.12 | 3,917,142 | +0.03(+0.27%) |
Dec 30, 2021 | 9.932 | 10.09 | 9.850 | 10.09 | 5,534,242 | +0.20(+2.05%) |
Dec 29, 2021 | 9.647 | 9.974 | 9.629 | 9.886 | 4,786,342 | +0.18(+1.90%) |
Dec 28, 2021 | 9.831 | 9.974 | 9.679 | 9.702 | 3,680,720 | -0.14(-1.40%) |
Dec 27, 2021 | 9.711 | 9.859 | 9.564 | 9.840 | 3,391,902 | +0.10(+1.04%) |
Dec 23, 2021 | 9.711 | 9.803 | 9.550 | 9.739 | 2,737,888 | -0.01(-0.09%) |
Dec 22, 2021 | 9.757 | 9.785 | 9.573 | 9.748 | 5,039,710 | +0.00(+0.00%) |
Dec 21, 2021 | 9.619 | 9.803 | 9.467 | 9.748 | 6,499,492 | +0.23(+2.42%) |
Dec 20, 2021 | 9.592 | 9.619 | 9.431 | 9.518 | 4,818,258 | -0.06(-0.67%) |
Dec 17, 2021 | 9.776 | 9.886 | 9.467 | 9.583 | 15,353,094 | +0.01(+0.10%) |
Dec 16, 2021 | 9.196 | 9.587 | 9.196 | 9.573 | 6,288,650 | +0.43(+4.73%) |
Dec 15, 2021 | 9.233 | 9.237 | 8.943 | 9.141 | 6,650,352 | -0.07(-0.80%) |
Dec 14, 2021 | 9.104 | 9.288 | 8.966 | 9.214 | 8,757,417 | +0.16(+1.73%) |
Dec 13, 2021 | 9.122 | 9.187 | 9.003 | 9.058 | 6,683,963 | +0.05(+0.51%) |
Dec 10, 2021 | 9.398 | 9.398 | 8.929 | 9.012 | 11,241,462 | -0.39(-4.11%) |
Dec 09, 2021 | 9.564 | 9.583 | 9.320 | 9.398 | 5,779,224 | -0.17(-1.73%) |
Dec 08, 2021 | 9.583 | 9.615 | 9.454 | 9.564 | 5,532,888 | +0.01(+0.10%) |
Dec 07, 2021 | 9.886 | 9.951 | 9.444 | 9.555 | 8,940,405 | -0.44(-4.42%) |
Dec 06, 2021 | 10.09 | 10.15 | 9.951 | 9.997 | 4,781,952 | -0.13(-1.27%) |
Dec 03, 2021 | 10.11 | 10.24 | 9.914 | 10.13 | 7,304,928 | +0.06(+0.64%) |
Dec 02, 2021 | 10.13 | 10.27 | 9.909 | 10.06 | 7,375,707 | -0.06(-0.64%) |
Dec 01, 2021 | 10.83 | 10.83 | 10.11 | 10.13 | 9,013,844 | -0.31(-3.00%) |
Nov 30, 2021 | 10.65 | 10.85 | 10.62 | 10.44 | 10,369,298 | +0.39(+3.85%) |
Nov 29, 2021 | 9.886 | 10.07 | 9.753 | 10.05 | 4,934,077 | +0.21(+2.15%) |
Nov 26, 2021 | 9.932 | 9.932 | 9.619 | 9.840 | 3,293,881 | +0.06(+0.66%) |
Nov 24, 2021 | 9.877 | 9.932 | 9.624 | 9.776 | 6,010,879 | -0.24(-2.39%) |
Nov 23, 2021 | 9.988 | 10.09 | 9.877 | 10.02 | 6,802,874 | +0.00(+0.00%) |
Nov 22, 2021 | 9.942 | 10.11 | 9.739 | 10.02 | 5,557,459 | +0.04(+0.37%) |
Nov 19, 2021 | 9.960 | 10.10 | 9.960 | 9.978 | 6,019,249 | +0.01(+0.09%) |
Nov 18, 2021 | 9.951 | 9.978 | 9.914 | 9.969 | 4,284,592 | -0.14(-1.37%) |
Nov 17, 2021 | 10.11 | 10.33 | 10.06 | 10.11 | 7,104,813 | +0.15(+1.48%) |
Nov 16, 2021 | 10.09 | 10.23 | 9.859 | 9.960 | 8,423,953 | +0.06(+0.56%) |
Nov 15, 2021 | 9.711 | 9.937 | 9.707 | 9.905 | 4,548,350 | +0.22(+2.28%) |
Nov 12, 2021 | 9.610 | 9.739 | 9.546 | 9.684 | 4,034,338 | +0.01(+0.10%) |
Nov 11, 2021 | 9.684 | 9.850 | 9.481 | 9.675 | 7,600,689 | +0.55(+6.05%) |
Nov 10, 2021 | 9.150 | 9.122 | 8,410,806 | +0.34(+3.88%) | ||
Nov 09, 2021 | 8.736 | 8.782 | 8.575 | 8.782 | 3,439,501 | +0.09(+1.06%) |
Nov 08, 2021 | 8.680 | 8.699 | 8.561 | 8.690 | 3,214,006 | +0.10(+1.18%) |
Nov 05, 2021 | 8.579 | 8.625 | 8.414 | 8.588 | 4,830,826 | +0.10(+1.19%) |
Nov 04, 2021 | 8.736 | 8.832 | 8.487 | 8.487 | 3,377,839 | -0.12(-1.39%) |
Nov 03, 2021 | 8.386 | 8.634 | 8.266 | 8.607 | 5,019,629 | +0.06(+0.75%) |
Nov 02, 2021 | 8.515 | 8.547 | 8.418 | 8.542 | 1,968,237 | +0.01(+0.11%) |