Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.350 | 7.990 | 8.060 | 117,063 | -0.24(-2.89%) | |
Jan 28, 2022 | 8.580 | 8.580 | 8.010 | 8.300 | 66,484 | -0.43(-4.93%) |
Jan 27, 2022 | 9.250 | 9.570 | 8.290 | 8.730 | 84,591 | -0.52(-5.62%) |
Jan 26, 2022 | 9.450 | 10.32 | 9.230 | 9.250 | 56,719 | -0.02(-0.22%) |
Jan 25, 2022 | 9.340 | 9.385 | 9.250 | 9.270 | 18,919 | -0.02(-0.22%) |
Jan 24, 2022 | 9.200 | 9.930 | 8.570 | 9.290 | 382,814 | +0.03(+0.32%) |
Jan 21, 2022 | 9.240 | 9.360 | 8.740 | 9.260 | 36,838 | -0.15(-1.59%) |
Jan 20, 2022 | 10.03 | 10.95 | 9.200 | 9.410 | 42,351 | -0.33(-3.39%) |
Jan 19, 2022 | 9.200 | 10.18 | 9.050 | 9.740 | 53,396 | -0.30(-2.99%) |
Jan 18, 2022 | 10.31 | 10.32 | 10.00 | 10.04 | 20,863 | -0.32(-3.09%) |
Jan 14, 2022 | 10.36 | 0 | -0.44(-4.07%) | |||
Jan 13, 2022 | 11.44 | 12.06 | 10.51 | 10.80 | 69,377 | -0.68(-5.92%) |
Jan 12, 2022 | 10.93 | 11.97 | 10.93 | 11.48 | 60,337 | +0.77(+7.19%) |
Jan 11, 2022 | 10.04 | 10.99 | 10.00 | 10.71 | 33,302 | +0.67(+6.67%) |
Jan 10, 2022 | 10.07 | 10.33 | 9.570 | 10.04 | 101,078 | +0.00(+0.00%) |
Jan 07, 2022 | 10.41 | 10.57 | 9.710 | 10.04 | 92,709 | -1.53(-13.22%) |
Jan 06, 2022 | 10.84 | 11.82 | 10.60 | 11.57 | 40,460 | +0.58(+5.28%) |
Jan 05, 2022 | 9.960 | 11.41 | 9.960 | 10.99 | 37,651 | +0.92(+9.14%) |
Jan 04, 2022 | 10.29 | 10.74 | 9.780 | 10.07 | 32,410 | -0.35(-3.36%) |
Jan 03, 2022 | 10.11 | 10.65 | 9.710 | 10.42 | 306,471 | +0.34(+3.37%) |
Dec 31, 2021 | 9.160 | 10.34 | 8.940 | 10.08 | 35,302 | +0.82(+8.86%) |
Dec 30, 2021 | 8.850 | 9.390 | 8.790 | 9.260 | 323,529 | +0.28(+3.12%) |
Dec 29, 2021 | 9.030 | 9.200 | 8.500 | 8.980 | 34,663 | -0.16(-1.77%) |
Dec 28, 2021 | 9.290 | 9.420 | 9.000 | 9.142 | 40,457 | -0.21(-2.22%) |
Dec 27, 2021 | 9.620 | 9.765 | 9.120 | 9.350 | 43,880 | -0.38(-3.91%) |
Dec 23, 2021 | 9.680 | 9.890 | 9.520 | 9.730 | 17,007 | -0.15(-1.52%) |
Dec 22, 2021 | 9.844 | 10.08 | 9.590 | 9.880 | 29,245 | +0.07(+0.71%) |
Dec 21, 2021 | 9.700 | 10.30 | 9.700 | 9.810 | 33,283 | -0.19(-1.90%) |
Dec 20, 2021 | 9.920 | 10.10 | 9.510 | 10.00 | 39,905 | +0.09(+0.91%) |
Dec 17, 2021 | 9.000 | 10.17 | 8.890 | 9.910 | 60,449 | +0.94(+10.48%) |
Dec 16, 2021 | 8.620 | 9.480 | 8.620 | 8.970 | 24,840 | +0.05(+0.56%) |
Dec 15, 2021 | 9.340 | 9.340 | 8.290 | 8.920 | 49,089 | -0.30(-3.25%) |
Dec 14, 2021 | 9.220 | 9.840 | 8.925 | 9.220 | 33,576 | -0.59(-6.01%) |
Dec 13, 2021 | 8.660 | 10.06 | 8.660 | 9.810 | 55,048 | +1.18(+13.67%) |
Dec 10, 2021 | 9.220 | 9.270 | 8.500 | 8.630 | 49,214 | -0.72(-7.70%) |
Dec 09, 2021 | 9.790 | 10.24 | 9.320 | 9.350 | 18,971 | -0.60(-6.03%) |
Dec 08, 2021 | 9.400 | 10.37 | 9.250 | 9.950 | 60,923 | +0.48(+5.07%) |
Dec 07, 2021 | 9.720 | 10.26 | 9.260 | 9.470 | 235,328 | -0.28(-2.87%) |
Dec 06, 2021 | 9.600 | 10.29 | 9.520 | 9.750 | 41,033 | -0.15(-1.52%) |
Dec 03, 2021 | 9.510 | 10.05 | 9.510 | 9.900 | 62,157 | -0.11(-1.10%) |
Dec 02, 2021 | 10.12 | 10.12 | 9.400 | 10.01 | 56,683 | +0.26(+2.67%) |
Dec 01, 2021 | 10.22 | 10.22 | 9.640 | 9.750 | 32,252 | -0.25(-2.50%) |
Nov 30, 2021 | 10.67 | 10.67 | 10.67 | 10.00 | 53,782 | -0.48(-4.58%) |
Nov 29, 2021 | 11.77 | 12.52 | 10.38 | 10.48 | 109,021 | -1.35(-11.41%) |
Nov 26, 2021 | 11.66 | 12.05 | 11.06 | 11.83 | 39,715 | -0.18(-1.50%) |
Nov 24, 2021 | 11.46 | 12.07 | 11.06 | 12.01 | 25,505 | +0.36(+3.09%) |
Nov 23, 2021 | 11.62 | 12.00 | 10.59 | 11.65 | 66,689 | -0.12(-1.02%) |
Nov 22, 2021 | 11.98 | 12.20 | 11.16 | 11.77 | 21,880 | -0.08(-0.68%) |
Nov 19, 2021 | 11.28 | 12.12 | 11.13 | 11.85 | 43,410 | +0.41(+3.58%) |
Nov 18, 2021 | 11.70 | 11.54 | 11.25 | 11.44 | 51,221 | -0.36(-3.05%) |
Nov 17, 2021 | 12.38 | 12.45 | 11.76 | 11.80 | 29,636 | -0.65(-5.22%) |
Nov 16, 2021 | 12.84 | 12.93 | 12.07 | 12.45 | 56,380 | -0.38(-2.96%) |
Nov 15, 2021 | 13.24 | 13.88 | 12.80 | 12.83 | 84,463 | -1.17(-8.36%) |
Nov 12, 2021 | 13.94 | 14.09 | 12.96 | 14.00 | 164,517 | +0.00(+0.00%) |
Nov 11, 2021 | 15.00 | 15.47 | 12.00 | 14.00 | 204,071 | -1.80(-11.39%) |
Nov 10, 2021 | 16.50 | 15.80 | 84,737 | -0.70(-4.24%) | ||
Nov 09, 2021 | 17.09 | 17.27 | 15.81 | 16.50 | 103,918 | -0.45(-2.65%) |
Nov 08, 2021 | 17.25 | 17.69 | 16.64 | 16.95 | 25,770 | -0.41(-2.36%) |
Nov 05, 2021 | 15.95 | 17.80 | 15.93 | 17.36 | 104,217 | +1.61(+10.22%) |
Nov 04, 2021 | 16.16 | 16.51 | 15.71 | 15.75 | 23,405 | -0.24(-1.50%) |
Nov 03, 2021 | 15.69 | 16.33 | 15.61 | 15.99 | 14,217 | -0.05(-0.31%) |
Nov 02, 2021 | 15.54 | 16.04 | 15.23 | 16.04 | 18,240 | +0.41(+2.62%) |