Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.380 | 9.090 | 83,460 | +0.76(+9.12%) | ||
Jan 28, 2022 | 8.390 | 8.591 | 7.890 | 8.330 | 114,711 | -0.13(-1.54%) |
Jan 27, 2022 | 9.390 | 9.650 | 8.330 | 8.460 | 111,110 | -0.85(-9.13%) |
Jan 26, 2022 | 9.200 | 9.850 | 8.830 | 9.310 | 154,867 | +0.30(+3.33%) |
Jan 25, 2022 | 8.250 | 9.120 | 7.910 | 9.010 | 246,313 | +0.52(+6.12%) |
Jan 24, 2022 | 7.770 | 8.540 | 7.500 | 8.490 | 501,340 | +0.21(+2.54%) |
Jan 21, 2022 | 9.080 | 9.160 | 8.110 | 8.280 | 324,679 | -1.25(-13.12%) |
Jan 20, 2022 | 9.970 | 10.31 | 9.460 | 9.530 | 115,492 | -0.31(-3.15%) |
Jan 19, 2022 | 10.34 | 10.65 | 9.600 | 9.840 | 174,313 | -0.35(-3.43%) |
Jan 18, 2022 | 10.68 | 11.26 | 10.13 | 10.19 | 215,167 | -0.60(-5.56%) |
Jan 14, 2022 | 10.79 | 0 | +0.59(+5.78%) | |||
Jan 13, 2022 | 10.80 | 11.10 | 10.17 | 10.20 | 98,192 | -0.58(-5.38%) |
Jan 12, 2022 | 10.37 | 11.04 | 10.36 | 10.78 | 96,810 | +0.57(+5.58%) |
Jan 11, 2022 | 10.20 | 10.40 | 9.750 | 10.21 | 127,336 | +0.02(+0.20%) |
Jan 10, 2022 | 9.710 | 10.30 | 9.560 | 10.19 | 143,929 | +0.20(+2.00%) |
Jan 07, 2022 | 10.29 | 10.51 | 9.700 | 9.990 | 112,778 | -0.31(-3.01%) |
Jan 06, 2022 | 10.63 | 10.99 | 9.910 | 10.30 | 196,193 | -0.33(-3.10%) |
Jan 05, 2022 | 10.94 | 10.94 | 10.33 | 10.63 | 173,564 | -0.29(-2.66%) |
Jan 04, 2022 | 10.87 | 11.13 | 10.53 | 10.92 | 125,440 | +0.14(+1.30%) |
Jan 03, 2022 | 10.94 | 11.36 | 10.56 | 10.78 | 116,302 | +0.02(+0.19%) |
Dec 31, 2021 | 11.00 | 11.30 | 10.66 | 10.76 | 102,874 | -0.20(-1.82%) |
Dec 30, 2021 | 10.41 | 11.02 | 10.39 | 10.96 | 256,602 | +0.52(+4.98%) |
Dec 29, 2021 | 10.62 | 10.99 | 10.41 | 10.44 | 173,574 | -0.25(-2.34%) |
Dec 28, 2021 | 12.12 | 12.12 | 10.60 | 10.69 | 261,221 | -1.36(-11.29%) |
Dec 27, 2021 | 10.93 | 12.25 | 10.80 | 12.05 | 506,053 | +1.40(+13.15%) |
Dec 23, 2021 | 10.27 | 11.10 | 9.870 | 10.65 | 222,652 | +0.64(+6.39%) |
Dec 22, 2021 | 10.40 | 10.59 | 9.850 | 10.01 | 105,263 | -0.60(-5.66%) |
Dec 21, 2021 | 9.770 | 10.62 | 9.650 | 10.61 | 266,267 | +0.97(+10.06%) |
Dec 20, 2021 | 10.01 | 10.14 | 9.010 | 9.640 | 241,681 | -0.74(-7.13%) |
Dec 17, 2021 | 10.02 | 10.90 | 9.668 | 10.38 | 498,174 | +0.18(+1.76%) |
Dec 16, 2021 | 11.08 | 11.36 | 9.830 | 10.20 | 153,994 | -0.61(-5.64%) |
Dec 15, 2021 | 10.24 | 10.81 | 9.600 | 10.81 | 179,537 | +0.73(+7.24%) |
Dec 14, 2021 | 10.07 | 10.56 | 9.870 | 10.08 | 124,466 | -0.25(-2.42%) |
Dec 13, 2021 | 10.63 | 10.87 | 10.15 | 10.33 | 199,444 | -0.25(-2.36%) |
Dec 10, 2021 | 10.58 | 11.00 | 9.950 | 10.58 | 230,406 | +0.05(+0.47%) |
Dec 09, 2021 | 10.52 | 10.78 | 9.940 | 10.53 | 339,214 | -0.16(-1.50%) |
Dec 08, 2021 | 10.59 | 11.00 | 10.25 | 10.69 | 68,938 | +0.05(+0.47%) |
Dec 07, 2021 | 10.45 | 11.10 | 10.45 | 10.64 | 134,745 | +0.51(+5.03%) |
Dec 06, 2021 | 9.930 | 10.27 | 8.580 | 10.13 | 312,654 | +0.05(+0.50%) |
Dec 03, 2021 | 10.86 | 10.96 | 9.687 | 10.08 | 230,832 | -0.81(-7.44%) |
Dec 02, 2021 | 11.00 | 11.69 | 10.50 | 10.89 | 105,663 | -0.08(-0.73%) |
Dec 01, 2021 | 11.83 | 12.31 | 10.80 | 10.97 | 229,774 | -1.04(-8.66%) |
Nov 30, 2021 | 12.39 | 12.47 | 11.55 | 12.01 | 156,849 | -0.49(-3.92%) |
Nov 29, 2021 | 13.16 | 13.44 | 12.38 | 12.50 | 145,928 | -0.13(-1.03%) |
Nov 26, 2021 | 13.01 | 13.48 | 12.02 | 12.63 | 278,392 | -1.12(-8.15%) |
Nov 24, 2021 | 13.70 | 14.04 | 13.31 | 13.75 | 112,889 | -0.14(-1.01%) |
Nov 23, 2021 | 13.70 | 14.17 | 13.08 | 13.89 | 100,236 | +0.33(+2.43%) |
Nov 22, 2021 | 14.51 | 15.05 | 13.12 | 13.56 | 188,876 | -0.99(-6.80%) |
Nov 19, 2021 | 14.61 | 15.06 | 14.05 | 14.55 | 168,217 | -0.30(-2.02%) |
Nov 18, 2021 | 15.80 | 15.11 | 14.85 | 14.85 | 218,442 | -1.18(-7.36%) |
Nov 17, 2021 | 15.83 | 16.31 | 15.50 | 16.03 | 106,435 | +0.28(+1.78%) |
Nov 16, 2021 | 16.03 | 16.03 | 14.92 | 15.75 | 170,630 | -0.86(-5.18%) |
Nov 15, 2021 | 15.69 | 17.08 | 15.69 | 16.61 | 259,859 | +1.53(+10.15%) |
Nov 12, 2021 | 15.00 | 15.10 | 14.29 | 15.08 | 113,058 | +0.09(+0.60%) |
Nov 11, 2021 | 14.05 | 15.00 | 13.80 | 14.99 | 175,789 | +0.92(+6.54%) |
Nov 10, 2021 | 14.33 | 14.07 | 135,574 | +0.01(+0.07%) | ||
Nov 09, 2021 | 14.69 | 14.77 | 13.33 | 14.06 | 193,834 | -0.15(-1.06%) |
Nov 08, 2021 | 13.10 | 14.73 | 13.10 | 14.21 | 233,623 | +1.43(+11.19%) |
Nov 05, 2021 | 12.59 | 12.78 | 12.26 | 12.78 | 75,438 | +0.43(+3.48%) |