Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.63 | 15.11 | 15.05 | 28,149 | +1.23(+8.90%) | |
Jan 28, 2022 | 13.30 | 13.82 | 12.94 | 13.82 | 29,079 | +0.62(+4.70%) |
Jan 27, 2022 | 13.55 | 13.85 | 12.95 | 13.20 | 28,221 | -0.55(-4.00%) |
Jan 26, 2022 | 13.31 | 13.87 | 13.31 | 13.75 | 4,606 | +0.51(+3.85%) |
Jan 25, 2022 | 13.25 | 13.69 | 13.24 | 13.24 | 18,969 | -0.02(-0.15%) |
Jan 24, 2022 | 13.62 | 13.62 | 12.67 | 13.26 | 10,429 | -0.58(-4.19%) |
Jan 21, 2022 | 12.50 | 13.84 | 12.46 | 13.84 | 32,500 | +0.48(+3.59%) |
Jan 20, 2022 | 13.70 | 13.70 | 13.16 | 13.36 | 14,014 | -0.34(-2.48%) |
Jan 19, 2022 | 12.65 | 13.70 | 12.60 | 13.70 | 52,240 | +1.42(+11.56%) |
Jan 18, 2022 | 11.53 | 12.46 | 11.53 | 12.28 | 16,628 | +0.93(+8.19%) |
Jan 14, 2022 | 11.35 | 0 | +0.14(+1.24%) | |||
Jan 13, 2022 | 11.59 | 11.59 | 11.12 | 11.21 | 6,367 | +0.07(+0.64%) |
Jan 12, 2022 | 10.72 | 11.37 | 10.72 | 11.14 | 12,461 | +0.39(+3.63%) |
Jan 11, 2022 | 10.43 | 10.85 | 10.26 | 10.75 | 15,194 | +0.63(+6.23%) |
Jan 10, 2022 | 10.72 | 10.72 | 10.11 | 10.12 | 4,938 | -0.06(-0.59%) |
Jan 07, 2022 | 10.50 | 10.50 | 10.01 | 10.18 | 11,715 | -0.34(-3.23%) |
Jan 06, 2022 | 10.28 | 10.71 | 10.14 | 10.52 | 12,336 | +0.19(+1.84%) |
Jan 05, 2022 | 11.02 | 11.53 | 9.740 | 10.33 | 33,970 | -0.52(-4.79%) |
Jan 04, 2022 | 10.45 | 11.20 | 10.39 | 10.85 | 12,386 | +0.40(+3.83%) |
Jan 03, 2022 | 10.00 | 10.52 | 9.980 | 10.45 | 4,506 | +0.65(+6.63%) |
Dec 31, 2021 | 9.720 | 10.00 | 9.330 | 9.800 | 55,810 | -0.12(-1.21%) |
Dec 30, 2021 | 10.06 | 10.40 | 9.860 | 9.920 | 20,341 | -0.29(-2.84%) |
Dec 29, 2021 | 10.01 | 10.31 | 10.01 | 10.21 | 2,156 | +0.11(+1.09%) |
Dec 28, 2021 | 10.53 | 10.63 | 10.10 | 10.10 | 18,716 | -0.52(-4.90%) |
Dec 27, 2021 | 10.27 | 10.69 | 10.09 | 10.62 | 7,819 | +0.85(+8.70%) |
Dec 23, 2021 | 10.02 | 10.02 | 9.758 | 9.770 | 3,668 | -0.22(-2.20%) |
Dec 22, 2021 | 9.710 | 9.990 | 9.710 | 9.990 | 1,271 | -0.15(-1.48%) |
Dec 21, 2021 | 9.800 | 10.14 | 9.800 | 10.14 | 1,328 | +0.32(+3.26%) |
Dec 20, 2021 | 9.790 | 9.820 | 9.510 | 9.820 | 1,803 | -0.03(-0.30%) |
Dec 17, 2021 | 9.840 | 9.925 | 9.710 | 9.850 | 2,753 | -0.04(-0.40%) |
Dec 16, 2021 | 9.960 | 9.960 | 9.710 | 9.890 | 8,161 | +0.09(+0.92%) |
Dec 15, 2021 | 10.05 | 10.05 | 9.800 | 9.800 | 604,922 | -0.52(-5.04%) |
Dec 14, 2021 | 9.930 | 10.34 | 9.930 | 10.32 | 1,002 | +0.50(+5.09%) |
Dec 13, 2021 | 10.00 | 10.12 | 9.820 | 9.820 | 3,164 | -0.52(-5.03%) |
Dec 10, 2021 | 10.01 | 10.34 | 9.970 | 10.34 | 8,300 | +0.19(+1.87%) |
Dec 09, 2021 | 10.33 | 10.72 | 10.15 | 10.15 | 2,160 | -0.52(-4.87%) |
Dec 08, 2021 | 10.40 | 10.75 | 10.39 | 10.67 | 7,762 | +0.47(+4.61%) |
Dec 07, 2021 | 10.28 | 10.70 | 9.710 | 10.20 | 39,402 | -0.30(-2.86%) |
Dec 06, 2021 | 10.50 | 10.69 | 10.50 | 10.50 | 7,809 | -0.00(-0.00%) |
Dec 03, 2021 | 10.12 | 10.77 | 10.12 | 10.50 | 960 | -0.13(-1.26%) |
Dec 02, 2021 | 10.90 | 10.90 | 10.01 | 10.63 | 11,895 | +0.11(+1.09%) |
Dec 01, 2021 | 11.02 | 11.41 | 10.52 | 10.52 | 8,768 | -0.93(-8.12%) |
Nov 30, 2021 | 11.14 | 11.80 | 11.14 | 11.45 | 5,527 | -0.05(-0.43%) |
Nov 29, 2021 | 12.00 | 12.00 | 11.11 | 11.50 | 7,813 | +0.01(+0.09%) |
Nov 26, 2021 | 11.50 | 11.52 | 11.01 | 11.49 | 4,036 | -0.28(-2.42%) |
Nov 24, 2021 | 11.72 | 12.00 | 11.51 | 11.77 | 7,210 | -0.34(-2.77%) |
Nov 23, 2021 | 12.43 | 12.45 | 12.02 | 12.11 | 2,643 | -0.31(-2.50%) |
Nov 22, 2021 | 12.06 | 12.50 | 11.79 | 12.42 | 1,822 | +0.07(+0.57%) |
Nov 19, 2021 | 12.00 | 12.51 | 11.51 | 12.35 | 8,133 | +0.09(+0.73%) |
Nov 18, 2021 | 12.16 | 12.26 | 12.16 | 12.26 | 3,950 | -0.29(-2.31%) |
Nov 17, 2021 | 12.41 | 12.65 | 12.20 | 12.55 | 5,831 | -0.23(-1.80%) |
Nov 16, 2021 | 12.88 | 12.97 | 12.08 | 12.78 | 6,479 | +0.18(+1.43%) |
Nov 15, 2021 | 12.45 | 12.93 | 12.42 | 12.60 | 7,222 | +0.28(+2.27%) |
Nov 12, 2021 | 11.93 | 12.33 | 11.90 | 12.32 | 3,914 | -0.28(-2.22%) |
Nov 11, 2021 | 12.64 | 12.65 | 12.20 | 12.60 | 9,194 | -0.09(-0.71%) |
Nov 10, 2021 | 12.31 | 12.69 | 19,063 | +0.48(+3.97%) | ||
Nov 09, 2021 | 12.48 | 12.48 | 11.75 | 12.21 | 10,875 | +0.12(+0.95%) |
Nov 08, 2021 | 11.54 | 12.09 | 11.19 | 12.09 | 16,468 | +0.90(+8.04%) |
Nov 05, 2021 | 10.34 | 11.19 | 9.320 | 11.19 | 9,337 | +0.83(+8.01%) |
Nov 04, 2021 | 10.17 | 10.36 | 10.02 | 10.36 | 3,808 | +0.07(+0.70%) |
Nov 03, 2021 | 10.15 | 11.00 | 10.10 | 10.29 | 2,471 | -0.01(-0.11%) |
Nov 02, 2021 | 10.80 | 10.80 | 10.27 | 10.30 | 3,117 | +0.21(+2.08%) |