Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.080 | 8.380 | 226,823 | +0.20(+2.44%) | ||
Jan 28, 2022 | 8.210 | 8.280 | 7.980 | 8.180 | 63,117 | -0.10(-1.21%) |
Jan 27, 2022 | 8.100 | 8.425 | 7.993 | 8.280 | 79,642 | +0.26(+3.24%) |
Jan 26, 2022 | 8.110 | 8.115 | 7.834 | 8.020 | 137,630 | +0.00(+0.00%) |
Jan 25, 2022 | 7.820 | 8.140 | 7.490 | 8.020 | 147,169 | +0.13(+1.65%) |
Jan 24, 2022 | 7.850 | 7.920 | 7.390 | 7.890 | 246,997 | -0.23(-2.83%) |
Jan 21, 2022 | 8.590 | 8.610 | 8.050 | 8.120 | 177,073 | -0.58(-6.67%) |
Jan 20, 2022 | 9.000 | 9.190 | 8.620 | 8.700 | 98,606 | -0.26(-2.90%) |
Jan 19, 2022 | 9.300 | 9.520 | 8.935 | 8.960 | 83,928 | -0.29(-3.14%) |
Jan 18, 2022 | 9.850 | 9.850 | 8.780 | 9.250 | 248,294 | -1.07(-10.37%) |
Jan 14, 2022 | 10.32 | 0 | -0.24(-2.27%) | |||
Jan 13, 2022 | 10.81 | 11.00 | 10.53 | 10.56 | 107,198 | -0.30(-2.76%) |
Jan 12, 2022 | 10.72 | 11.07 | 10.72 | 10.86 | 128,153 | +0.19(+1.78%) |
Jan 11, 2022 | 10.51 | 10.67 | 10.23 | 10.67 | 49,954 | +0.26(+2.50%) |
Jan 10, 2022 | 10.42 | 10.76 | 10.20 | 10.41 | 106,625 | -0.02(-0.19%) |
Jan 07, 2022 | 10.12 | 10.60 | 10.12 | 10.43 | 134,893 | +0.23(+2.25%) |
Jan 06, 2022 | 10.36 | 10.43 | 10.07 | 10.20 | 83,895 | -0.01(-0.10%) |
Jan 05, 2022 | 9.880 | 10.47 | 9.880 | 10.21 | 185,020 | +0.33(+3.34%) |
Jan 04, 2022 | 9.100 | 9.880 | 9.100 | 9.880 | 84,720 | +0.82(+9.05%) |
Jan 03, 2022 | 9.490 | 9.490 | 9.060 | 9.060 | 32,821 | -0.20(-2.16%) |
Dec 31, 2021 | 9.340 | 9.375 | 9.117 | 9.260 | 95,847 | -0.05(-0.54%) |
Dec 30, 2021 | 9.180 | 9.600 | 9.180 | 9.310 | 86,626 | +0.07(+0.76%) |
Dec 29, 2021 | 9.140 | 9.370 | 8.940 | 9.240 | 145,553 | -0.01(-0.11%) |
Dec 28, 2021 | 9.320 | 9.399 | 9.090 | 9.250 | 134,816 | -0.14(-1.49%) |
Dec 27, 2021 | 9.410 | 9.500 | 9.250 | 9.390 | 79,428 | -0.08(-0.84%) |
Dec 23, 2021 | 9.000 | 9.670 | 8.980 | 9.470 | 188,555 | +0.53(+5.93%) |
Dec 22, 2021 | 8.570 | 9.070 | 8.480 | 8.940 | 127,440 | +0.37(+4.32%) |
Dec 21, 2021 | 8.240 | 8.750 | 8.240 | 8.570 | 80,104 | +0.36(+4.38%) |
Dec 20, 2021 | 8.010 | 8.230 | 7.860 | 8.210 | 105,877 | -0.10(-1.20%) |
Dec 17, 2021 | 8.150 | 8.480 | 7.990 | 8.310 | 69,954 | +0.09(+1.09%) |
Dec 16, 2021 | 8.510 | 8.750 | 8.175 | 8.220 | 141,280 | -0.24(-2.84%) |
Dec 15, 2021 | 8.480 | 8.480 | 8.000 | 8.460 | 101,900 | +0.09(+1.08%) |
Dec 14, 2021 | 8.770 | 8.819 | 8.370 | 8.370 | 111,755 | -0.47(-5.32%) |
Dec 13, 2021 | 9.300 | 9.300 | 8.700 | 8.840 | 77,027 | -0.44(-4.74%) |
Dec 10, 2021 | 9.200 | 9.280 | 9.030 | 9.280 | 60,475 | +0.08(+0.87%) |
Dec 09, 2021 | 9.500 | 9.510 | 8.970 | 9.200 | 121,708 | -0.31(-3.26%) |
Dec 08, 2021 | 9.590 | 9.670 | 9.440 | 9.510 | 65,686 | -0.09(-0.94%) |
Dec 07, 2021 | 9.080 | 9.770 | 9.080 | 9.600 | 115,045 | +0.59(+6.55%) |
Dec 06, 2021 | 8.950 | 9.290 | 8.850 | 9.010 | 126,323 | -0.03(-0.33%) |
Dec 03, 2021 | 9.470 | 9.620 | 8.930 | 9.040 | 117,173 | -0.34(-3.62%) |
Dec 02, 2021 | 9.220 | 9.520 | 9.200 | 9.380 | 83,270 | +0.10(+1.08%) |
Dec 01, 2021 | 9.790 | 9.830 | 9.220 | 9.280 | 108,041 | -0.33(-3.43%) |
Nov 30, 2021 | 9.770 | 9.925 | 9.400 | 9.610 | 176,100 | -0.26(-2.63%) |
Nov 29, 2021 | 10.30 | 10.30 | 9.800 | 9.870 | 157,178 | -0.18(-1.79%) |
Nov 26, 2021 | 10.00 | 10.14 | 9.840 | 10.05 | 66,541 | -0.21(-2.05%) |
Nov 24, 2021 | 10.33 | 10.38 | 10.16 | 10.26 | 46,180 | -0.18(-1.72%) |
Nov 23, 2021 | 10.45 | 10.65 | 10.35 | 10.44 | 63,156 | -0.01(-0.10%) |
Nov 22, 2021 | 10.61 | 10.61 | 10.30 | 10.45 | 77,410 | -0.16(-1.51%) |
Nov 19, 2021 | 10.74 | 11.00 | 10.51 | 10.61 | 73,606 | -0.24(-2.21%) |
Nov 18, 2021 | 10.57 | 10.85 | 10.77 | 10.85 | 63,272 | +0.26(+2.46%) |
Nov 17, 2021 | 11.01 | 11.10 | 10.53 | 10.59 | 54,755 | -0.38(-3.46%) |
Nov 16, 2021 | 11.03 | 11.09 | 10.68 | 10.97 | 96,283 | -0.12(-1.08%) |
Nov 15, 2021 | 11.38 | 11.58 | 10.99 | 11.09 | 80,366 | -0.29(-2.55%) |
Nov 12, 2021 | 10.81 | 11.45 | 10.80 | 11.38 | 77,408 | +0.48(+4.40%) |
Nov 11, 2021 | 11.84 | 11.84 | 10.75 | 10.90 | 160,454 | -0.57(-4.97%) |
Nov 10, 2021 | 11.67 | 11.47 | 73,201 | -0.21(-1.80%) | ||
Nov 09, 2021 | 11.84 | 11.84 | 11.27 | 11.68 | 99,720 | -0.14(-1.18%) |
Nov 08, 2021 | 11.82 | 12.09 | 11.67 | 11.82 | 93,612 | +0.00(+0.00%) |
Nov 05, 2021 | 11.84 | 11.95 | 11.52 | 11.82 | 128,309 | +0.03(+0.25%) |
Nov 04, 2021 | 12.76 | 12.79 | 11.68 | 11.79 | 128,970 | -0.88(-6.95%) |
Nov 03, 2021 | 12.02 | 12.80 | 11.98 | 12.67 | 93,307 | +0.53(+4.37%) |
Nov 02, 2021 | 12.35 | 12.35 | 11.87 | 12.14 | 68,998 | -0.34(-2.72%) |