Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.570 | 8.950 | 8.550 | 8.937 | 699,583 | +0.51(+6.01%) |
Jan 28, 2022 | 8.400 | 8.460 | 8.340 | 8.430 | 588,983 | -0.31(-3.55%) |
Jan 27, 2022 | 8.750 | 8.830 | 8.682 | 8.740 | 1,478,274 | -0.14(-1.58%) |
Jan 26, 2022 | 8.820 | 8.950 | 8.730 | 8.880 | 1,792,842 | +0.48(+5.71%) |
Jan 25, 2022 | 8.410 | 8.460 | 8.300 | 8.400 | 826,677 | -0.47(-5.34%) |
Jan 24, 2022 | 8.360 | 8.880 | 8.330 | 8.873 | 835,013 | -0.01(-0.07%) |
Jan 21, 2022 | 9.020 | 9.030 | 8.840 | 8.880 | 1,239,592 | -0.45(-4.82%) |
Jan 20, 2022 | 9.670 | 9.770 | 9.310 | 9.330 | 1,063,941 | +0.12(+1.30%) |
Jan 19, 2022 | 9.310 | 9.390 | 9.145 | 9.210 | 4,030,288 | +0.09(+0.99%) |
Jan 18, 2022 | 9.230 | 9.310 | 9.100 | 9.120 | 2,597,106 | -0.23(-2.46%) |
Jan 14, 2022 | 9.350 | 0 | -0.13(-1.37%) | |||
Jan 13, 2022 | 9.680 | 9.690 | 9.480 | 9.480 | 377,984 | +0.09(+0.96%) |
Jan 12, 2022 | 9.340 | 9.390 | 9.280 | 9.390 | 431,389 | +0.11(+1.18%) |
Jan 11, 2022 | 9.240 | 9.340 | 9.210 | 9.280 | 491,975 | +0.10(+1.09%) |
Jan 10, 2022 | 9.250 | 9.350 | 9.040 | 9.180 | 1,131,570 | -0.08(-0.86%) |
Jan 07, 2022 | 9.240 | 9.340 | 9.170 | 9.260 | 370,620 | -0.18(-1.91%) |
Jan 06, 2022 | 9.430 | 9.540 | 9.345 | 9.440 | 455,160 | -0.36(-3.67%) |
Jan 05, 2022 | 9.820 | 9.975 | 9.780 | 9.800 | 336,666 | -0.24(-2.39%) |
Jan 04, 2022 | 10.10 | 10.10 | 9.990 | 10.04 | 344,969 | +0.02(+0.20%) |
Jan 03, 2022 | 9.990 | 10.08 | 9.880 | 10.02 | 637,267 | -0.15(-1.48%) |
Dec 31, 2021 | 9.844 | 10.26 | 9.840 | 10.17 | 349,011 | +0.04(+0.39%) |
Dec 30, 2021 | 10.07 | 10.14 | 10.04 | 10.13 | 499,746 | +0.27(+2.74%) |
Dec 29, 2021 | 9.990 | 9.993 | 9.728 | 9.860 | 474,805 | +0.12(+1.23%) |
Dec 28, 2021 | 9.780 | 9.800 | 9.670 | 9.740 | 533,707 | -0.29(-2.89%) |
Dec 27, 2021 | 9.960 | 10.05 | 9.940 | 10.03 | 454,331 | +0.12(+1.21%) |
Dec 23, 2021 | 9.850 | 9.930 | 9.830 | 9.910 | 369,615 | +0.10(+1.02%) |
Dec 22, 2021 | 9.760 | 9.830 | 9.750 | 9.810 | 470,222 | +0.14(+1.45%) |
Dec 21, 2021 | 9.780 | 9.820 | 9.590 | 9.670 | 689,846 | +0.14(+1.47%) |
Dec 20, 2021 | 9.470 | 9.640 | 9.460 | 9.530 | 673,300 | -0.19(-1.95%) |
Dec 17, 2021 | 9.560 | 9.800 | 9.500 | 9.720 | 519,605 | -0.15(-1.52%) |
Dec 16, 2021 | 10.07 | 10.09 | 9.870 | 9.870 | 461,757 | -0.01(-0.10%) |
Dec 15, 2021 | 9.710 | 9.920 | 9.650 | 9.880 | 857,310 | +0.12(+1.23%) |
Dec 14, 2021 | 9.900 | 9.910 | 9.670 | 9.760 | 619,607 | -0.52(-5.01%) |
Dec 13, 2021 | 10.31 | 10.35 | 10.18 | 10.28 | 875,498 | -0.06(-0.63%) |
Dec 10, 2021 | 10.50 | 10.57 | 10.30 | 10.34 | 1,089,341 | -0.18(-1.71%) |
Dec 09, 2021 | 10.78 | 10.85 | 10.50 | 10.52 | 1,356,787 | -0.28(-2.59%) |
Dec 08, 2021 | 10.95 | 10.96 | 10.78 | 10.80 | 1,129,207 | +0.02(+0.19%) |
Dec 07, 2021 | 10.70 | 10.81 | 10.69 | 10.78 | 674,596 | +0.60(+5.85%) |
Dec 06, 2021 | 10.33 | 10.46 | 10.16 | 10.18 | 529,278 | +0.02(+0.23%) |
Dec 03, 2021 | 10.46 | 10.49 | 10.12 | 10.16 | 495,060 | -0.31(-2.96%) |
Dec 02, 2021 | 10.41 | 10.56 | 10.39 | 10.47 | 677,166 | -0.45(-4.08%) |
Dec 01, 2021 | 10.95 | 11.04 | 10.67 | 10.92 | 779,549 | -0.18(-1.66%) |
Nov 30, 2021 | 11.18 | 11.35 | 11.18 | 11.10 | 811,254 | -0.15(-1.33%) |
Nov 29, 2021 | 11.19 | 11.64 | 11.10 | 11.25 | 482,099 | +0.05(+0.46%) |
Nov 26, 2021 | 11.26 | 11.34 | 11.13 | 11.20 | 438,292 | +0.44(+4.07%) |
Nov 24, 2021 | 10.66 | 10.78 | 10.64 | 10.76 | 317,721 | +0.07(+0.70%) |
Nov 23, 2021 | 10.73 | 10.79 | 10.50 | 10.69 | 686,732 | -0.15(-1.43%) |
Nov 22, 2021 | 10.78 | 10.99 | 10.75 | 10.84 | 904,761 | -0.56(-4.91%) |
Nov 19, 2021 | 11.41 | 11.47 | 11.33 | 11.40 | 561,083 | -0.30(-2.56%) |
Nov 18, 2021 | 11.92 | 11.72 | 11.69 | 11.70 | 832,787 | +0.02(+0.17%) |
Nov 17, 2021 | 11.75 | 11.75 | 11.64 | 11.68 | 238,951 | +0.07(+0.60%) |
Nov 16, 2021 | 11.61 | 11.78 | 11.53 | 11.61 | 528,175 | -0.12(-1.02%) |
Nov 15, 2021 | 12.00 | 12.00 | 11.70 | 11.73 | 402,324 | -0.42(-3.46%) |
Nov 12, 2021 | 12.06 | 12.20 | 11.98 | 12.15 | 335,573 | +0.34(+2.88%) |
Nov 11, 2021 | 11.61 | 11.87 | 11.60 | 11.81 | 375,270 | +0.09(+0.77%) |
Nov 10, 2021 | 11.71 | 11.72 | 274,087 | +0.19(+1.65%) | ||
Nov 09, 2021 | 11.76 | 14.45 | 11.45 | 11.53 | 472,530 | -0.01(-0.09%) |
Nov 08, 2021 | 11.38 | 11.61 | 11.37 | 11.54 | 454,763 | +0.69(+6.36%) |
Nov 05, 2021 | 10.94 | 11.00 | 10.80 | 10.85 | 2,440,847 | -0.52(-4.57%) |
Nov 04, 2021 | 11.40 | 11.61 | 11.20 | 11.37 | 1,107,593 | -0.25(-2.15%) |
Nov 03, 2021 | 11.63 | 11.68 | 11.40 | 11.62 | 1,084,561 | -2.15(-15.61%) |
Nov 02, 2021 | 14.05 | 14.07 | 13.70 | 13.77 | 223,033 | -0.73(-5.03%) |