Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.19 | 10.23 | 501,702 | -0.12(-1.16%) | ||
Jan 28, 2022 | 9.670 | 10.40 | 9.600 | 10.35 | 1,377,218 | +0.96(+10.22%) |
Jan 27, 2022 | 9.530 | 9.695 | 9.290 | 9.390 | 238,971 | -0.03(-0.32%) |
Jan 26, 2022 | 9.700 | 9.860 | 9.410 | 9.420 | 176,881 | -0.20(-2.08%) |
Jan 25, 2022 | 9.710 | 9.750 | 9.390 | 9.620 | 356,614 | -0.22(-2.24%) |
Jan 24, 2022 | 9.720 | 9.870 | 9.590 | 9.840 | 393,584 | -0.04(-0.40%) |
Jan 21, 2022 | 10.02 | 10.21 | 9.880 | 9.880 | 344,994 | -0.19(-1.89%) |
Jan 20, 2022 | 10.30 | 10.60 | 10.03 | 10.07 | 270,784 | -0.21(-2.04%) |
Jan 19, 2022 | 10.19 | 10.32 | 10.05 | 10.28 | 204,403 | +0.16(+1.58%) |
Jan 18, 2022 | 10.40 | 10.40 | 10.10 | 10.12 | 272,665 | -0.29(-2.79%) |
Jan 14, 2022 | 10.41 | 0 | +0.06(+0.58%) | |||
Jan 13, 2022 | 10.23 | 10.42 | 10.19 | 10.35 | 308,835 | +0.12(+1.17%) |
Jan 12, 2022 | 10.30 | 10.30 | 10.01 | 10.23 | 378,510 | +0.06(+0.59%) |
Jan 11, 2022 | 9.860 | 10.18 | 9.830 | 10.17 | 348,926 | +0.27(+2.73%) |
Jan 10, 2022 | 9.950 | 10.07 | 9.810 | 9.900 | 463,377 | -0.21(-2.08%) |
Jan 07, 2022 | 9.860 | 10.11 | 9.850 | 10.11 | 349,120 | +0.19(+1.92%) |
Jan 06, 2022 | 10.09 | 10.20 | 9.885 | 9.920 | 225,683 | -0.20(-1.98%) |
Jan 05, 2022 | 10.35 | 10.48 | 10.09 | 10.12 | 310,945 | -0.23(-2.22%) |
Jan 04, 2022 | 10.10 | 10.45 | 10.10 | 10.35 | 270,444 | +0.15(+1.47%) |
Jan 03, 2022 | 10.24 | 10.39 | 10.15 | 10.20 | 249,539 | -0.04(-0.39%) |
Dec 31, 2021 | 10.34 | 10.36 | 10.22 | 10.24 | 134,237 | -0.11(-1.06%) |
Dec 30, 2021 | 10.27 | 10.44 | 10.16 | 10.35 | 240,858 | +0.12(+1.17%) |
Dec 29, 2021 | 10.27 | 10.35 | 10.21 | 10.23 | 207,704 | -0.12(-1.16%) |
Dec 28, 2021 | 10.30 | 10.57 | 10.30 | 10.35 | 243,103 | +0.08(+0.78%) |
Dec 27, 2021 | 10.27 | 10.40 | 10.16 | 10.27 | 332,865 | +0.05(+0.49%) |
Dec 23, 2021 | 10.13 | 10.24 | 10.01 | 10.22 | 484,812 | +0.18(+1.79%) |
Dec 22, 2021 | 10.06 | 10.18 | 9.950 | 10.04 | 314,957 | +0.02(+0.20%) |
Dec 21, 2021 | 9.770 | 10.02 | 9.770 | 10.02 | 500,736 | +0.24(+2.45%) |
Dec 20, 2021 | 9.790 | 9.880 | 9.550 | 9.780 | 1,164,901 | -0.19(-1.91%) |
Dec 17, 2021 | 9.630 | 10.00 | 9.595 | 9.970 | 765,164 | +0.23(+2.36%) |
Dec 16, 2021 | 10.07 | 10.18 | 9.675 | 9.740 | 514,863 | -0.26(-2.60%) |
Dec 15, 2021 | 9.580 | 10.07 | 9.540 | 10.00 | 557,825 | +0.34(+3.52%) |
Dec 14, 2021 | 9.770 | 9.931 | 9.620 | 9.660 | 442,157 | -0.14(-1.43%) |
Dec 13, 2021 | 9.710 | 9.970 | 9.580 | 9.800 | 591,218 | -0.01(-0.10%) |
Dec 10, 2021 | 9.700 | 9.810 | 9.590 | 9.810 | 342,059 | +0.20(+2.08%) |
Dec 09, 2021 | 9.450 | 9.630 | 9.380 | 9.610 | 398,685 | +0.04(+0.42%) |
Dec 08, 2021 | 9.560 | 9.690 | 9.490 | 9.570 | 329,733 | +0.02(+0.21%) |
Dec 07, 2021 | 10.03 | 10.16 | 9.505 | 9.550 | 549,379 | -0.33(-3.34%) |
Dec 06, 2021 | 9.830 | 10.06 | 9.740 | 9.880 | 653,912 | +0.20(+2.07%) |
Dec 03, 2021 | 9.820 | 9.850 | 9.510 | 9.680 | 890,472 | -0.17(-1.73%) |
Dec 02, 2021 | 9.610 | 9.910 | 9.550 | 9.850 | 857,062 | +0.29(+3.03%) |
Dec 01, 2021 | 9.870 | 9.930 | 9.540 | 9.560 | 626,924 | -0.01(-0.10%) |
Nov 30, 2021 | 9.600 | 9.690 | 9.550 | 9.570 | 699,490 | -0.20(-2.05%) |
Nov 29, 2021 | 9.730 | 9.840 | 9.580 | 9.770 | 689,973 | -0.02(-0.20%) |
Nov 26, 2021 | 9.500 | 9.880 | 9.470 | 9.790 | 481,191 | -0.09(-0.91%) |
Nov 24, 2021 | 9.920 | 10.03 | 9.730 | 9.880 | 793,192 | -0.05(-0.50%) |
Nov 23, 2021 | 9.910 | 10.32 | 9.910 | 9.930 | 938,604 | -0.01(-0.10%) |
Nov 22, 2021 | 9.770 | 10.12 | 9.520 | 9.940 | 1,254,730 | +0.23(+2.37%) |
Nov 19, 2021 | 9.480 | 9.890 | 9.120 | 9.710 | 5,370,107 | -0.96(-9.00%) |
Nov 18, 2021 | 10.61 | 10.66 | 10.54 | 10.67 | 1,147,064 | -0.06(-0.56%) |
Nov 17, 2021 | 11.29 | 11.83 | 10.55 | 10.73 | 1,184,821 | -1.99(-15.64%) |
Nov 16, 2021 | 12.75 | 12.77 | 12.58 | 12.72 | 254,065 | -0.13(-1.01%) |
Nov 15, 2021 | 12.93 | 12.94 | 12.75 | 12.85 | 170,903 | -0.11(-0.85%) |
Nov 12, 2021 | 12.79 | 13.00 | 12.79 | 12.96 | 244,449 | +0.21(+1.65%) |
Nov 11, 2021 | 12.77 | 12.86 | 12.61 | 12.75 | 303,230 | -0.02(-0.16%) |
Nov 10, 2021 | 12.95 | 12.75 | 12.77 | 207,101 | -0.42(-3.18%) | |
Nov 09, 2021 | 13.39 | 13.79 | 12.89 | 13.19 | 385,797 | +0.86(+6.97%) |
Nov 08, 2021 | 12.35 | 12.46 | 12.26 | 12.33 | 164,538 | +0.11(+0.90%) |
Nov 05, 2021 | 12.02 | 12.38 | 11.91 | 12.22 | 271,025 | +0.33(+2.78%) |
Nov 04, 2021 | 11.88 | 11.92 | 11.68 | 11.89 | 286,536 | -0.02(-0.17%) |
Nov 03, 2021 | 11.79 | 12.02 | 11.71 | 11.91 | 265,806 | +0.08(+0.68%) |
Nov 02, 2021 | 11.80 | 11.97 | 11.65 | 11.83 | 208,272 | +0.05(+0.42%) |