Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.740 | 10.20 | 10.20 | 467,548 | +0.38(+3.87%) | |
Jan 28, 2022 | 9.720 | 9.830 | 9.340 | 9.820 | 547,683 | +0.04(+0.41%) |
Jan 27, 2022 | 10.13 | 10.24 | 9.660 | 9.780 | 432,128 | -0.19(-1.91%) |
Jan 26, 2022 | 10.75 | 10.77 | 9.960 | 9.970 | 729,308 | -0.60(-5.68%) |
Jan 25, 2022 | 10.26 | 10.75 | 10.17 | 10.57 | 546,326 | +0.14(+1.34%) |
Jan 24, 2022 | 9.520 | 10.49 | 9.440 | 10.43 | 771,407 | +0.64(+6.54%) |
Jan 21, 2022 | 10.06 | 10.13 | 9.730 | 9.790 | 670,651 | -0.38(-3.74%) |
Jan 20, 2022 | 10.45 | 10.75 | 10.15 | 10.17 | 700,893 | -0.18(-1.74%) |
Jan 19, 2022 | 10.20 | 10.47 | 10.17 | 10.35 | 360,820 | +0.18(+1.77%) |
Jan 18, 2022 | 10.45 | 10.50 | 10.17 | 10.17 | 376,042 | -0.43(-4.06%) |
Jan 14, 2022 | 10.60 | 0 | -0.12(-1.12%) | |||
Jan 13, 2022 | 10.80 | 11.00 | 10.70 | 10.72 | 347,477 | -0.04(-0.37%) |
Jan 12, 2022 | 11.04 | 11.10 | 10.74 | 10.76 | 402,146 | -0.24(-2.18%) |
Jan 11, 2022 | 11.00 | 11.09 | 10.73 | 11.00 | 637,822 | +0.14(+1.29%) |
Jan 10, 2022 | 11.07 | 11.07 | 10.77 | 10.86 | 756,134 | -0.34(-3.04%) |
Jan 07, 2022 | 11.30 | 11.55 | 11.09 | 11.20 | 515,729 | -0.15(-1.32%) |
Jan 06, 2022 | 11.26 | 11.58 | 11.02 | 11.35 | 633,512 | +0.36(+3.28%) |
Jan 05, 2022 | 11.49 | 11.49 | 10.92 | 10.99 | 944,114 | -0.47(-4.10%) |
Jan 04, 2022 | 11.21 | 11.53 | 11.15 | 11.46 | 987,435 | +0.25(+2.23%) |
Jan 03, 2022 | 10.18 | 11.31 | 10.14 | 11.21 | 1,713,296 | +1.23(+12.32%) |
Dec 31, 2021 | 10.10 | 10.12 | 9.900 | 9.980 | 850,712 | -0.12(-1.19%) |
Dec 30, 2021 | 10.04 | 10.35 | 10.00 | 10.10 | 947,082 | +0.00(+0.00%) |
Dec 29, 2021 | 10.24 | 10.27 | 10.06 | 10.10 | 444,835 | -0.15(-1.46%) |
Dec 28, 2021 | 10.20 | 10.49 | 10.20 | 10.25 | 379,677 | -0.04(-0.39%) |
Dec 27, 2021 | 10.02 | 10.36 | 10.02 | 10.29 | 735,112 | +0.30(+3.00%) |
Dec 23, 2021 | 10.00 | 10.12 | 9.893 | 9.990 | 680,623 | +0.05(+0.50%) |
Dec 22, 2021 | 10.11 | 10.25 | 9.900 | 9.940 | 394,247 | -0.09(-0.90%) |
Dec 21, 2021 | 9.840 | 10.17 | 9.810 | 10.03 | 815,836 | +0.30(+3.08%) |
Dec 20, 2021 | 9.860 | 9.970 | 9.420 | 9.730 | 758,437 | -0.40(-3.95%) |
Dec 17, 2021 | 10.04 | 10.29 | 9.720 | 10.13 | 521,762 | +0.07(+0.70%) |
Dec 16, 2021 | 10.98 | 10.98 | 10.02 | 10.06 | 538,323 | -0.78(-7.20%) |
Dec 15, 2021 | 10.75 | 10.84 | 10.28 | 10.84 | 419,480 | +0.00(+0.00%) |
Dec 14, 2021 | 10.73 | 10.96 | 10.73 | 10.84 | 316,965 | -0.01(-0.09%) |
Dec 13, 2021 | 11.00 | 11.05 | 10.65 | 10.85 | 565,934 | -0.25(-2.25%) |
Dec 10, 2021 | 11.31 | 11.35 | 10.93 | 11.10 | 401,836 | -0.15(-1.33%) |
Dec 09, 2021 | 11.55 | 11.70 | 11.24 | 11.25 | 240,015 | -0.39(-3.35%) |
Dec 08, 2021 | 11.73 | 11.75 | 11.50 | 11.64 | 296,582 | -0.04(-0.34%) |
Dec 07, 2021 | 11.62 | 11.93 | 11.54 | 11.68 | 270,368 | +0.33(+2.91%) |
Dec 06, 2021 | 11.11 | 11.60 | 10.90 | 11.35 | 386,818 | +0.20(+1.79%) |
Dec 03, 2021 | 11.57 | 11.57 | 11.04 | 11.15 | 412,467 | -0.40(-3.46%) |
Dec 02, 2021 | 11.32 | 11.57 | 11.23 | 11.55 | 642,995 | +0.29(+2.58%) |
Dec 01, 2021 | 11.98 | 12.18 | 11.23 | 11.26 | 486,826 | -0.37(-3.18%) |
Nov 30, 2021 | 11.85 | 12.09 | 11.52 | 11.63 | 553,811 | -0.35(-2.92%) |
Nov 29, 2021 | 12.48 | 12.48 | 11.89 | 11.98 | 412,390 | -0.26(-2.12%) |
Nov 26, 2021 | 12.21 | 12.40 | 11.93 | 12.24 | 312,500 | -0.43(-3.39%) |
Nov 24, 2021 | 12.62 | 12.98 | 12.33 | 12.67 | 287,714 | -0.12(-0.94%) |
Nov 23, 2021 | 12.82 | 13.00 | 12.42 | 12.79 | 515,960 | -0.16(-1.24%) |
Nov 22, 2021 | 12.85 | 13.18 | 12.72 | 12.95 | 416,945 | +0.13(+1.01%) |
Nov 19, 2021 | 12.93 | 13.02 | 12.78 | 12.82 | 314,573 | -0.27(-2.06%) |
Nov 18, 2021 | 13.01 | 13.15 | 13.05 | 13.09 | 405,620 | +0.09(+0.69%) |
Nov 17, 2021 | 13.02 | 13.30 | 12.80 | 13.00 | 404,108 | -0.14(-1.07%) |
Nov 16, 2021 | 13.06 | 13.17 | 12.95 | 13.14 | 362,286 | +0.08(+0.61%) |
Nov 15, 2021 | 13.49 | 13.58 | 12.97 | 13.06 | 337,210 | -0.40(-2.97%) |
Nov 12, 2021 | 13.18 | 13.52 | 13.16 | 13.46 | 312,528 | +0.28(+2.12%) |
Nov 11, 2021 | 13.30 | 13.42 | 13.06 | 13.18 | 372,318 | -0.15(-1.13%) |
Nov 10, 2021 | 13.52 | 13.33 | 515,192 | -0.28(-2.06%) | ||
Nov 09, 2021 | 13.63 | 13.97 | 13.32 | 13.61 | 532,687 | -0.05(-0.37%) |
Nov 08, 2021 | 13.66 | 14.00 | 13.29 | 13.66 | 862,274 | -0.04(-0.29%) |
Nov 05, 2021 | 13.79 | 14.05 | 13.60 | 13.70 | 1,228,627 | +0.08(+0.59%) |
Nov 04, 2021 | 13.70 | 13.87 | 13.20 | 13.62 | 996,445 | -0.02(-0.15%) |
Nov 03, 2021 | 12.04 | 14.25 | 11.92 | 13.64 | 4,394,407 | +2.24(+19.65%) |
Nov 02, 2021 | 11.50 | 11.61 | 11.29 | 11.40 | 737,881 | -0.11(-0.96%) |