Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.740 | 8.890 | 8.530 | 8.870 | 202,774 | +0.20(+2.31%) |
Jan 28, 2022 | 9.180 | 9.310 | 8.400 | 8.670 | 464,734 | -0.63(-6.77%) |
Jan 27, 2022 | 9.620 | 9.620 | 9.200 | 9.300 | 233,374 | -0.22(-2.31%) |
Jan 26, 2022 | 9.520 | 9.800 | 9.340 | 9.520 | 328,123 | +0.22(+2.37%) |
Jan 25, 2022 | 9.250 | 9.390 | 8.835 | 9.300 | 1,246,687 | -0.19(-2.00%) |
Jan 24, 2022 | 9.250 | 9.730 | 8.760 | 9.490 | 546,095 | +0.10(+1.06%) |
Jan 21, 2022 | 9.520 | 9.880 | 9.250 | 9.390 | 423,943 | +0.07(+0.75%) |
Jan 20, 2022 | 9.470 | 9.797 | 9.280 | 9.320 | 603,393 | -0.04(-0.43%) |
Jan 19, 2022 | 9.540 | 9.850 | 9.250 | 9.360 | 298,165 | -0.22(-2.30%) |
Jan 18, 2022 | 10.50 | 10.98 | 9.550 | 9.580 | 318,713 | -0.56(-5.52%) |
Jan 14, 2022 | 10.14 | 0 | -0.12(-1.17%) | |||
Jan 13, 2022 | 10.92 | 11.15 | 10.26 | 10.26 | 451,525 | -0.68(-6.22%) |
Jan 12, 2022 | 11.30 | 11.39 | 10.92 | 10.94 | 233,671 | -0.23(-2.06%) |
Jan 11, 2022 | 11.01 | 11.39 | 10.81 | 11.17 | 262,737 | +0.28(+2.57%) |
Jan 10, 2022 | 11.21 | 11.25 | 10.77 | 10.89 | 198,407 | -0.45(-3.97%) |
Jan 07, 2022 | 11.36 | 11.65 | 11.26 | 11.34 | 163,641 | +0.04(+0.35%) |
Jan 06, 2022 | 10.90 | 11.48 | 10.57 | 11.30 | 460,417 | +0.50(+4.63%) |
Jan 05, 2022 | 11.59 | 11.94 | 10.80 | 10.80 | 285,847 | -1.06(-8.94%) |
Jan 04, 2022 | 13.06 | 13.06 | 11.66 | 11.86 | 235,709 | -1.14(-8.77%) |
Jan 03, 2022 | 12.79 | 13.03 | 12.78 | 13.00 | 118,264 | +0.22(+1.72%) |
Dec 31, 2021 | 12.77 | 13.02 | 12.47 | 12.78 | 229,982 | +0.06(+0.47%) |
Dec 30, 2021 | 12.44 | 12.98 | 12.44 | 12.72 | 46,605 | +0.27(+2.17%) |
Dec 29, 2021 | 12.62 | 12.95 | 12.19 | 12.45 | 105,272 | -0.18(-1.43%) |
Dec 28, 2021 | 12.52 | 12.84 | 12.46 | 12.63 | 143,276 | +0.13(+1.04%) |
Dec 27, 2021 | 12.42 | 12.73 | 12.15 | 12.50 | 76,133 | +0.04(+0.32%) |
Dec 23, 2021 | 12.11 | 12.52 | 12.06 | 12.46 | 68,896 | +0.46(+3.83%) |
Dec 22, 2021 | 11.51 | 12.17 | 11.36 | 12.00 | 134,592 | +0.29(+2.48%) |
Dec 21, 2021 | 10.50 | 11.83 | 10.50 | 11.71 | 168,582 | +1.29(+12.38%) |
Dec 20, 2021 | 10.88 | 10.98 | 10.26 | 10.42 | 538,420 | -0.62(-5.62%) |
Dec 17, 2021 | 11.10 | 11.47 | 10.58 | 11.04 | 633,108 | -0.25(-2.21%) |
Dec 16, 2021 | 11.60 | 11.79 | 11.20 | 11.29 | 1,067,045 | -0.39(-3.34%) |
Dec 15, 2021 | 11.82 | 11.93 | 11.41 | 11.68 | 885,907 | -0.96(-7.59%) |
Dec 14, 2021 | 12.15 | 12.68 | 12.05 | 12.64 | 439,896 | +0.39(+3.18%) |
Dec 13, 2021 | 12.40 | 12.63 | 11.93 | 12.25 | 218,318 | -0.27(-2.16%) |
Dec 10, 2021 | 13.03 | 13.18 | 12.38 | 12.52 | 191,920 | -0.37(-2.87%) |
Dec 09, 2021 | 12.92 | 13.37 | 12.76 | 12.89 | 289,174 | -0.18(-1.38%) |
Dec 08, 2021 | 12.98 | 13.28 | 12.78 | 13.07 | 64,341 | +0.11(+0.85%) |
Dec 07, 2021 | 12.80 | 13.38 | 12.60 | 12.96 | 259,952 | +0.03(+0.23%) |
Dec 06, 2021 | 13.08 | 13.38 | 12.64 | 12.93 | 119,926 | -0.03(-0.23%) |
Dec 03, 2021 | 13.00 | 13.49 | 12.34 | 12.96 | 257,683 | -0.31(-2.34%) |
Dec 02, 2021 | 13.01 | 13.40 | 12.89 | 13.27 | 135,874 | +0.44(+3.43%) |
Dec 01, 2021 | 12.56 | 13.53 | 12.45 | 12.83 | 189,783 | +0.41(+3.30%) |
Nov 30, 2021 | 12.30 | 12.46 | 12.01 | 12.42 | 511,478 | -0.07(-0.56%) |
Nov 29, 2021 | 12.56 | 12.81 | 12.29 | 12.49 | 88,425 | -0.11(-0.87%) |
Nov 26, 2021 | 12.61 | 12.90 | 12.39 | 12.60 | 86,510 | -0.35(-2.70%) |
Nov 24, 2021 | 12.85 | 13.10 | 12.73 | 12.95 | 105,848 | -0.05(-0.38%) |
Nov 23, 2021 | 13.22 | 13.31 | 12.39 | 13.00 | 220,978 | -0.09(-0.69%) |
Nov 22, 2021 | 12.84 | 13.42 | 12.52 | 13.09 | 264,630 | +0.25(+1.95%) |
Nov 19, 2021 | 13.66 | 13.85 | 12.53 | 12.84 | 140,868 | -0.69(-5.10%) |
Nov 18, 2021 | 13.43 | 13.74 | 13.00 | 13.53 | 426,488 | +0.50(+3.84%) |
Nov 17, 2021 | 11.75 | 13.18 | 11.75 | 13.03 | 413,431 | +0.96(+7.95%) |
Nov 16, 2021 | 11.26 | 12.20 | 11.07 | 12.07 | 730,443 | +1.16(+10.63%) |
Nov 15, 2021 | 11.25 | 11.27 | 10.67 | 10.91 | 143,449 | -0.27(-2.42%) |
Nov 12, 2021 | 10.93 | 11.45 | 10.87 | 11.18 | 183,379 | +0.20(+1.82%) |
Nov 11, 2021 | 11.71 | 11.88 | 10.89 | 10.98 | 176,443 | -0.70(-5.99%) |
Nov 10, 2021 | 10.87 | 11.68 | 11.68 | 242,181 | +0.78(+7.16%) | |
Nov 09, 2021 | 10.97 | 11.09 | 10.68 | 10.90 | 106,706 | -0.02(-0.18%) |
Nov 08, 2021 | 11.31 | 11.43 | 10.74 | 10.92 | 159,018 | -0.23(-2.06%) |
Nov 05, 2021 | 10.50 | 11.20 | 10.50 | 11.15 | 291,319 | +0.65(+6.19%) |
Nov 04, 2021 | 10.79 | 10.79 | 10.31 | 10.50 | 51,810 | -0.06(-0.57%) |
Nov 03, 2021 | 10.40 | 10.67 | 10.30 | 10.56 | 48,172 | +0.08(+0.76%) |
Nov 02, 2021 | 10.71 | 10.80 | 10.40 | 10.48 | 324,186 | -0.19(-1.78%) |