Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.780 | 9.258 | 9.231 | 1,284,664 | +0.48(+5.46%) | |
Jan 28, 2022 | 8.550 | 8.780 | 8.442 | 8.753 | 1,242,637 | +0.19(+2.26%) |
Jan 27, 2022 | 8.872 | 8.932 | 8.541 | 8.560 | 1,223,985 | -0.23(-2.62%) |
Jan 26, 2022 | 9.148 | 9.258 | 8.702 | 8.790 | 1,163,828 | -0.18(-2.05%) |
Jan 25, 2022 | 8.863 | 9.083 | 8.744 | 8.973 | 1,482,772 | -0.06(-0.61%) |
Jan 24, 2022 | 8.826 | 9.056 | 8.477 | 9.029 | 3,016,232 | +0.05(+0.51%) |
Jan 21, 2022 | 9.231 | 9.277 | 8.983 | 8.983 | 1,825,257 | -0.32(-3.46%) |
Jan 20, 2022 | 9.461 | 9.700 | 9.281 | 9.304 | 742,554 | -0.14(-1.46%) |
Jan 19, 2022 | 9.700 | 9.773 | 9.433 | 9.442 | 1,191,258 | -0.16(-1.63%) |
Jan 18, 2022 | 9.847 | 9.939 | 9.599 | 9.599 | 998,800 | -0.38(-3.78%) |
Jan 14, 2022 | 9.976 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.23 | 10.28 | 9.966 | 9.976 | 876,931 | -0.29(-2.78%) |
Jan 12, 2022 | 10.44 | 10.55 | 10.20 | 10.26 | 970,712 | -0.14(-1.33%) |
Jan 11, 2022 | 10.18 | 10.47 | 10.09 | 10.40 | 1,051,083 | +0.22(+2.17%) |
Jan 10, 2022 | 10.17 | 10.26 | 9.985 | 10.18 | 1,553,076 | +0.18(+1.84%) |
Jan 07, 2022 | 9.847 | 10.19 | 9.847 | 9.994 | 1,248,664 | +0.17(+1.78%) |
Jan 06, 2022 | 9.976 | 10.09 | 9.700 | 9.819 | 1,284,456 | -0.08(-0.84%) |
Jan 05, 2022 | 10.33 | 10.50 | 9.902 | 9.902 | 1,768,884 | -0.48(-4.61%) |
Jan 04, 2022 | 10.56 | 10.56 | 10.21 | 10.38 | 1,158,808 | -0.13(-1.22%) |
Jan 03, 2022 | 10.31 | 10.66 | 10.20 | 10.51 | 1,309,960 | +0.32(+3.16%) |
Dec 31, 2021 | 10.23 | 10.46 | 10.18 | 10.19 | 1,507,869 | -0.12(-1.16%) |
Dec 30, 2021 | 10.19 | 10.53 | 10.17 | 10.31 | 1,970,738 | +0.15(+1.45%) |
Dec 29, 2021 | 10.34 | 10.43 | 10.15 | 10.16 | 1,789,151 | -0.21(-2.04%) |
Dec 28, 2021 | 10.56 | 10.67 | 10.36 | 10.37 | 1,561,576 | -0.24(-2.22%) |
Dec 27, 2021 | 10.73 | 10.74 | 10.53 | 10.61 | 1,203,619 | -0.16(-1.44%) |
Dec 23, 2021 | 10.43 | 10.82 | 10.40 | 10.76 | 1,903,515 | +0.30(+2.88%) |
Dec 22, 2021 | 10.41 | 10.51 | 10.27 | 10.46 | 978,500 | -0.04(-0.35%) |
Dec 21, 2021 | 10.20 | 10.53 | 10.19 | 10.50 | 1,329,594 | +0.37(+3.70%) |
Dec 20, 2021 | 10.15 | 10.26 | 9.985 | 10.12 | 1,447,999 | -0.37(-3.48%) |
Dec 17, 2021 | 10.10 | 10.53 | 9.999 | 10.49 | 1,469,830 | +0.24(+2.32%) |
Dec 16, 2021 | 10.38 | 10.56 | 10.13 | 10.25 | 1,129,496 | -0.07(-0.71%) |
Dec 15, 2021 | 10.20 | 10.41 | 9.949 | 10.32 | 1,489,236 | +0.09(+0.89%) |
Dec 14, 2021 | 10.36 | 10.57 | 10.21 | 10.23 | 1,419,285 | -0.32(-3.03%) |
Dec 13, 2021 | 10.66 | 10.68 | 10.36 | 10.55 | 1,451,901 | +0.09(+0.87%) |
Dec 10, 2021 | 10.78 | 10.90 | 10.43 | 10.46 | 1,718,352 | -0.24(-2.22%) |
Dec 09, 2021 | 11.05 | 11.15 | 10.66 | 10.70 | 983,927 | -0.44(-3.94%) |
Dec 08, 2021 | 10.91 | 11.23 | 10.75 | 11.14 | 947,445 | +0.22(+2.01%) |
Dec 07, 2021 | 10.64 | 11.06 | 10.64 | 10.92 | 1,282,832 | +0.40(+3.82%) |
Dec 06, 2021 | 10.25 | 10.69 | 10.03 | 10.52 | 1,514,740 | +0.16(+1.59%) |
Dec 03, 2021 | 10.69 | 10.73 | 10.20 | 10.35 | 1,542,095 | -0.35(-3.24%) |
Dec 02, 2021 | 10.54 | 10.78 | 10.42 | 10.70 | 1,856,437 | +0.24(+2.27%) |
Dec 01, 2021 | 11.21 | 11.23 | 10.46 | 10.46 | 1,901,242 | -0.56(-5.06%) |
Nov 30, 2021 | 11.10 | 11.27 | 10.70 | 11.02 | 1,923,467 | -0.19(-1.71%) |
Nov 29, 2021 | 11.64 | 11.64 | 11.14 | 11.21 | 1,416,779 | -0.37(-3.23%) |
Nov 26, 2021 | 11.48 | 11.63 | 11.37 | 11.58 | 980,049 | -0.30(-2.54%) |
Nov 24, 2021 | 11.63 | 11.95 | 11.50 | 11.89 | 827,883 | +0.18(+1.56%) |
Nov 23, 2021 | 11.65 | 12.00 | 11.49 | 11.70 | 1,380,411 | +0.02(+0.16%) |
Nov 22, 2021 | 12.08 | 12.09 | 11.55 | 11.68 | 2,207,665 | -0.32(-2.66%) |
Nov 19, 2021 | 12.18 | 12.36 | 12.00 | 12.00 | 1,439,948 | -0.13(-1.05%) |
Nov 18, 2021 | 12.93 | 12.18 | 12.11 | 12.13 | 3,159,135 | -0.85(-6.55%) |
Nov 17, 2021 | 13.47 | 13.60 | 12.98 | 12.98 | 1,983,613 | -0.58(-4.31%) |
Nov 16, 2021 | 13.78 | 13.78 | 13.30 | 13.57 | 2,003,337 | -0.27(-1.98%) |
Nov 15, 2021 | 14.26 | 14.42 | 13.79 | 13.84 | 3,661,219 | -0.21(-1.50%) |
Nov 12, 2021 | 13.61 | 14.06 | 13.37 | 14.05 | 4,290,739 | +0.78(+5.85%) |
Nov 11, 2021 | 13.04 | 13.32 | 12.95 | 13.27 | 1,445,221 | +0.29(+2.25%) |
Nov 10, 2021 | 13.37 | 12.98 | 2,175,612 | -0.54(-3.99%) | ||
Nov 09, 2021 | 13.57 | 13.62 | 13.04 | 13.52 | 2,549,226 | -0.10(-0.74%) |
Nov 08, 2021 | 12.80 | 13.63 | 12.80 | 13.62 | 4,181,398 | +0.95(+7.50%) |
Nov 05, 2021 | 12.69 | 12.73 | 12.37 | 12.67 | 1,936,317 | -0.05(-0.43%) |
Nov 04, 2021 | 12.93 | 12.99 | 12.67 | 12.73 | 1,000,778 | -0.18(-1.42%) |
Nov 03, 2021 | 12.58 | 13.03 | 12.54 | 12.91 | 1,564,988 | +0.29(+2.32%) |
Nov 02, 2021 | 12.70 | 12.77 | 12.47 | 12.62 | 1,299,319 | -0.11(-0.86%) |