Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.260 | 9.690 | 9.670 | 94,203 | +0.38(+4.09%) | |
Jan 28, 2022 | 9.060 | 9.310 | 8.810 | 9.290 | 111,065 | +0.36(+4.03%) |
Jan 27, 2022 | 9.470 | 9.650 | 8.880 | 8.930 | 109,601 | -0.54(-5.70%) |
Jan 26, 2022 | 9.720 | 9.950 | 9.400 | 9.470 | 128,402 | -0.03(-0.32%) |
Jan 25, 2022 | 9.310 | 9.650 | 9.200 | 9.500 | 118,389 | +0.10(+1.06%) |
Jan 24, 2022 | 9.390 | 9.480 | 9.010 | 9.400 | 206,315 | -0.16(-1.67%) |
Jan 21, 2022 | 9.770 | 9.930 | 9.540 | 9.560 | 131,575 | -0.35(-3.53%) |
Jan 20, 2022 | 10.06 | 10.20 | 9.855 | 9.910 | 135,757 | -0.11(-1.10%) |
Jan 19, 2022 | 10.33 | 10.40 | 9.960 | 10.02 | 124,271 | -0.16(-1.57%) |
Jan 18, 2022 | 10.34 | 10.60 | 10.14 | 10.18 | 196,633 | -0.17(-1.64%) |
Jan 14, 2022 | 10.35 | 0 | -0.20(-1.90%) | |||
Jan 13, 2022 | 10.98 | 11.05 | 10.51 | 10.55 | 98,742 | -0.42(-3.83%) |
Jan 12, 2022 | 11.18 | 11.29 | 10.83 | 10.97 | 155,599 | -0.05(-0.45%) |
Jan 11, 2022 | 10.87 | 11.15 | 10.74 | 11.02 | 91,677 | +0.14(+1.29%) |
Jan 10, 2022 | 11.17 | 11.43 | 10.75 | 10.88 | 108,750 | -0.42(-3.72%) |
Jan 07, 2022 | 11.30 | 11.50 | 11.17 | 11.30 | 117,906 | +0.16(+1.44%) |
Jan 06, 2022 | 11.20 | 11.26 | 10.96 | 11.14 | 106,495 | +0.01(+0.09%) |
Jan 05, 2022 | 11.84 | 12.05 | 11.07 | 11.13 | 99,655 | -0.72(-6.08%) |
Jan 04, 2022 | 12.24 | 12.24 | 11.72 | 11.85 | 102,186 | -0.30(-2.47%) |
Jan 03, 2022 | 12.16 | 12.28 | 11.99 | 12.15 | 83,512 | +0.17(+1.42%) |
Dec 31, 2021 | 11.86 | 12.19 | 11.85 | 11.98 | 102,586 | +0.22(+1.87%) |
Dec 30, 2021 | 12.01 | 12.28 | 11.54 | 11.76 | 213,080 | -0.27(-2.24%) |
Dec 29, 2021 | 11.93 | 12.10 | 11.77 | 12.03 | 87,659 | +0.17(+1.43%) |
Dec 28, 2021 | 12.27 | 12.42 | 11.79 | 11.86 | 138,837 | -0.41(-3.34%) |
Dec 27, 2021 | 12.67 | 12.80 | 12.25 | 12.27 | 71,742 | -0.30(-2.39%) |
Dec 23, 2021 | 12.17 | 12.78 | 12.17 | 12.57 | 84,856 | +0.39(+3.20%) |
Dec 22, 2021 | 12.00 | 12.21 | 11.89 | 12.18 | 44,217 | +0.18(+1.50%) |
Dec 21, 2021 | 11.94 | 12.28 | 11.90 | 12.00 | 51,345 | +0.21(+1.78%) |
Dec 20, 2021 | 11.89 | 11.90 | 11.60 | 11.79 | 68,604 | -0.41(-3.36%) |
Dec 17, 2021 | 12.03 | 12.37 | 11.89 | 12.20 | 162,880 | +0.13(+1.08%) |
Dec 16, 2021 | 12.60 | 12.66 | 12.06 | 12.07 | 87,018 | -0.29(-2.35%) |
Dec 15, 2021 | 11.79 | 12.45 | 11.76 | 12.36 | 185,327 | +0.64(+5.46%) |
Dec 14, 2021 | 12.20 | 12.35 | 11.68 | 11.72 | 95,929 | -0.63(-5.10%) |
Dec 13, 2021 | 12.60 | 12.90 | 12.09 | 12.35 | 98,327 | -0.31(-2.45%) |
Dec 10, 2021 | 12.88 | 13.04 | 12.62 | 12.66 | 79,993 | -0.08(-0.63%) |
Dec 09, 2021 | 13.34 | 13.34 | 12.70 | 12.74 | 87,071 | -0.70(-5.21%) |
Dec 08, 2021 | 13.37 | 13.60 | 13.26 | 13.44 | 58,843 | +0.08(+0.60%) |
Dec 07, 2021 | 13.10 | 13.71 | 13.10 | 13.36 | 124,714 | +0.46(+3.57%) |
Dec 06, 2021 | 12.80 | 13.02 | 12.62 | 12.90 | 67,116 | +0.00(+0.00%) |
Dec 03, 2021 | 13.52 | 13.60 | 12.85 | 12.90 | 87,218 | -0.58(-4.30%) |
Dec 02, 2021 | 13.13 | 13.51 | 13.04 | 13.48 | 88,696 | +0.32(+2.43%) |
Dec 01, 2021 | 14.00 | 14.00 | 13.14 | 13.16 | 129,771 | -0.60(-4.36%) |
Nov 30, 2021 | 13.82 | 14.01 | 13.43 | 13.76 | 189,410 | -0.13(-0.94%) |
Nov 29, 2021 | 14.31 | 14.36 | 13.83 | 13.89 | 131,298 | -0.21(-1.49%) |
Nov 26, 2021 | 14.45 | 14.72 | 14.02 | 14.10 | 93,092 | -0.71(-4.79%) |
Nov 24, 2021 | 14.59 | 14.87 | 14.44 | 14.81 | 63,011 | +0.14(+0.95%) |
Nov 23, 2021 | 14.67 | 14.74 | 14.30 | 14.67 | 88,386 | -0.07(-0.47%) |
Nov 22, 2021 | 15.04 | 15.17 | 14.74 | 14.74 | 136,256 | -0.25(-1.67%) |
Nov 19, 2021 | 15.32 | 15.49 | 14.94 | 14.99 | 113,015 | -0.41(-2.66%) |
Nov 18, 2021 | 15.79 | 15.46 | 15.23 | 15.40 | 149,028 | -0.37(-2.35%) |
Nov 17, 2021 | 16.23 | 16.23 | 15.74 | 15.77 | 128,884 | -0.54(-3.31%) |
Nov 16, 2021 | 16.21 | 16.36 | 16.10 | 16.31 | 67,028 | +0.08(+0.49%) |
Nov 15, 2021 | 16.63 | 16.64 | 16.15 | 16.23 | 76,405 | -0.32(-1.93%) |
Nov 12, 2021 | 16.56 | 16.59 | 16.33 | 16.55 | 53,214 | -0.01(-0.06%) |
Nov 11, 2021 | 16.68 | 16.83 | 16.52 | 16.56 | 42,699 | -0.11(-0.66%) |
Nov 10, 2021 | 16.95 | 16.62 | 16.67 | 119,119 | -0.43(-2.51%) | |
Nov 09, 2021 | 16.99 | 18.19 | 16.71 | 17.10 | 244,670 | -2.28(-11.76%) |
Nov 08, 2021 | 19.64 | 19.81 | 19.17 | 19.38 | 86,624 | -0.28(-1.42%) |
Nov 05, 2021 | 19.57 | 19.86 | 19.01 | 19.66 | 121,608 | +0.31(+1.60%) |
Nov 04, 2021 | 18.20 | 19.77 | 18.20 | 19.35 | 181,859 | +1.44(+8.04%) |
Nov 03, 2021 | 16.67 | 17.94 | 16.35 | 17.91 | 203,421 | +1.19(+7.12%) |
Nov 02, 2021 | 16.75 | 16.93 | 16.40 | 16.72 | 81,107 | -0.05(-0.30%) |