Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.61 | 10.92 | 10.85 | 776,803 | +0.40(+3.83%) | |
Jan 28, 2022 | 10.26 | 10.45 | 10.21 | 10.45 | 522,464 | +0.21(+2.04%) |
Jan 27, 2022 | 10.13 | 10.26 | 10.10 | 10.24 | 526,627 | +0.17(+1.64%) |
Jan 26, 2022 | 10.33 | 10.33 | 10.04 | 10.07 | 738,333 | -0.24(-2.36%) |
Jan 25, 2022 | 10.13 | 10.33 | 10.01 | 10.32 | 2,173,916 | +0.24(+2.42%) |
Jan 24, 2022 | 10.18 | 10.22 | 9.981 | 10.07 | 697,975 | -0.15(-1.45%) |
Jan 21, 2022 | 10.19 | 10.35 | 10.17 | 10.22 | 527,792 | +0.02(+0.17%) |
Jan 20, 2022 | 10.41 | 10.46 | 10.20 | 10.20 | 372,035 | -0.06(-0.59%) |
Jan 19, 2022 | 10.19 | 10.32 | 10.05 | 10.26 | 800,497 | +0.43(+4.33%) |
Jan 18, 2022 | 9.942 | 9.994 | 9.688 | 9.838 | 571,924 | -0.03(-0.35%) |
Jan 14, 2022 | 9.872 | 0 | -0.05(-0.53%) | |||
Jan 13, 2022 | 9.812 | 9.951 | 9.742 | 9.925 | 488,580 | +0.11(+1.15%) |
Jan 12, 2022 | 9.664 | 9.820 | 9.660 | 9.812 | 418,119 | +0.20(+2.08%) |
Jan 11, 2022 | 9.429 | 9.638 | 9.412 | 9.612 | 593,983 | +0.24(+2.60%) |
Jan 10, 2022 | 9.525 | 9.551 | 9.303 | 9.368 | 1,186,408 | -0.21(-2.18%) |
Jan 07, 2022 | 9.551 | 9.716 | 9.473 | 9.577 | 844,433 | +0.00(+0.00%) |
Jan 06, 2022 | 9.507 | 9.716 | 9.507 | 9.577 | 597,039 | -0.03(-0.36%) |
Jan 05, 2022 | 9.794 | 9.907 | 9.577 | 9.612 | 403,931 | -0.17(-1.69%) |
Jan 04, 2022 | 9.499 | 9.777 | 9.481 | 9.777 | 453,355 | +0.11(+1.17%) |
Jan 03, 2022 | 9.881 | 9.890 | 9.647 | 9.664 | 551,900 | -0.45(-4.47%) |
Dec 31, 2021 | 10.10 | 10.22 | 10.07 | 10.12 | 257,905 | +0.03(+0.26%) |
Dec 30, 2021 | 9.899 | 10.11 | 9.899 | 10.09 | 481,537 | +0.31(+3.20%) |
Dec 29, 2021 | 9.864 | 9.886 | 9.733 | 9.777 | 168,158 | -0.05(-0.53%) |
Dec 28, 2021 | 9.838 | 9.925 | 9.790 | 9.829 | 188,161 | -0.05(-0.53%) |
Dec 27, 2021 | 9.803 | 9.968 | 9.764 | 9.881 | 441,612 | +0.09(+0.89%) |
Dec 23, 2021 | 9.829 | 9.846 | 9.725 | 9.794 | 453,893 | +0.03(+0.36%) |
Dec 22, 2021 | 9.674 | 9.777 | 9.649 | 9.759 | 286,335 | +0.11(+1.15%) |
Dec 21, 2021 | 9.572 | 9.687 | 9.508 | 9.649 | 471,080 | +0.03(+0.35%) |
Dec 20, 2021 | 9.708 | 9.742 | 9.576 | 9.614 | 474,706 | -0.13(-1.31%) |
Dec 17, 2021 | 9.708 | 9.811 | 9.700 | 9.742 | 323,424 | -0.01(-0.09%) |
Dec 16, 2021 | 9.862 | 9.887 | 9.742 | 9.751 | 342,424 | -0.01(-0.09%) |
Dec 15, 2021 | 9.708 | 9.815 | 9.632 | 9.759 | 442,092 | +0.02(+0.18%) |
Dec 14, 2021 | 9.811 | 9.862 | 9.649 | 9.742 | 723,794 | -0.08(-0.78%) |
Dec 13, 2021 | 9.964 | 10.01 | 9.802 | 9.819 | 683,105 | -0.23(-2.29%) |
Dec 10, 2021 | 9.930 | 10.13 | 9.926 | 10.05 | 626,050 | +0.14(+1.38%) |
Dec 09, 2021 | 10.11 | 10.11 | 9.870 | 9.913 | 614,174 | -0.28(-2.76%) |
Dec 08, 2021 | 10.25 | 10.25 | 10.09 | 10.19 | 617,439 | +0.03(+0.25%) |
Dec 07, 2021 | 10.26 | 10.28 | 10.10 | 10.17 | 463,388 | -0.03(-0.25%) |
Dec 06, 2021 | 10.35 | 10.47 | 10.18 | 10.19 | 412,090 | -0.13(-1.24%) |
Dec 03, 2021 | 10.43 | 10.55 | 10.23 | 10.32 | 717,542 | +0.06(+0.58%) |
Dec 02, 2021 | 10.53 | 10.61 | 10.19 | 10.26 | 621,127 | -0.06(-0.58%) |
Dec 01, 2021 | 10.60 | 10.65 | 10.27 | 10.32 | 421,101 | -0.04(-0.41%) |
Nov 30, 2021 | 10.44 | 10.58 | 10.26 | 10.37 | 1,388,021 | -0.18(-1.70%) |
Nov 29, 2021 | 10.58 | 10.60 | 10.47 | 10.54 | 482,540 | -0.02(-0.16%) |
Nov 26, 2021 | 10.51 | 10.58 | 10.35 | 10.56 | 381,038 | -0.06(-0.56%) |
Nov 24, 2021 | 10.35 | 10.63 | 10.35 | 10.62 | 294,757 | +0.13(+1.22%) |
Nov 23, 2021 | 10.18 | 10.52 | 10.08 | 10.49 | 798,198 | +0.05(+0.49%) |
Nov 22, 2021 | 10.66 | 10.76 | 10.43 | 10.44 | 2,626,682 | +0.25(+2.43%) |
Nov 19, 2021 | 10.29 | 10.37 | 10.12 | 10.19 | 384,844 | +0.43(+4.37%) |
Nov 18, 2021 | 9.845 | 9.823 | 9.777 | 9.768 | 395,568 | -0.10(-1.04%) |
Nov 17, 2021 | 9.905 | 9.981 | 9.768 | 9.870 | 328,565 | -0.11(-1.11%) |
Nov 16, 2021 | 10.07 | 10.17 | 9.956 | 9.981 | 358,002 | -0.30(-2.90%) |
Nov 15, 2021 | 10.24 | 10.31 | 10.19 | 10.28 | 175,432 | +0.03(+0.25%) |
Nov 12, 2021 | 10.26 | 10.35 | 10.19 | 10.25 | 442,993 | -0.08(-0.74%) |
Nov 11, 2021 | 10.25 | 10.40 | 10.25 | 10.33 | 392,744 | +0.26(+2.63%) |
Nov 10, 2021 | 10.44 | 10.07 | 1,065,272 | +0.18(+1.81%) | ||
Nov 09, 2021 | 9.896 | 10.05 | 9.836 | 9.887 | 389,892 | +0.10(+1.05%) |
Nov 08, 2021 | 9.794 | 9.862 | 9.760 | 9.785 | 312,428 | -0.15(-1.46%) |
Nov 05, 2021 | 9.529 | 10.03 | 9.521 | 9.930 | 898,274 | +0.63(+6.79%) |
Nov 04, 2021 | 9.299 | 9.512 | 9.273 | 9.299 | 926,203 | -0.10(-1.09%) |
Nov 03, 2021 | 8.847 | 9.521 | 8.804 | 9.401 | 1,516,355 | +0.98(+11.65%) |
Nov 02, 2021 | 8.565 | 8.565 | 8.369 | 8.420 | 441,860 | -0.19(-2.18%) |