Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.24 | 11.92 | 11.79 | 119,663 | +0.52(+4.61%) | |
Jan 28, 2022 | 10.90 | 11.33 | 10.83 | 11.27 | 156,098 | +0.30(+2.73%) |
Jan 27, 2022 | 10.96 | 11.13 | 10.81 | 10.97 | 237,770 | +0.09(+0.83%) |
Jan 26, 2022 | 10.66 | 11.21 | 10.52 | 10.88 | 201,885 | +0.36(+3.42%) |
Jan 25, 2022 | 10.07 | 10.69 | 9.826 | 10.52 | 143,645 | +0.41(+4.06%) |
Jan 24, 2022 | 9.550 | 10.19 | 9.410 | 10.11 | 409,304 | +0.34(+3.48%) |
Jan 21, 2022 | 10.21 | 10.34 | 9.580 | 9.770 | 285,322 | -0.68(-6.51%) |
Jan 20, 2022 | 11.35 | 11.38 | 10.27 | 10.45 | 268,184 | -0.86(-7.60%) |
Jan 19, 2022 | 11.48 | 11.48 | 10.97 | 11.31 | 150,181 | -0.01(-0.09%) |
Jan 18, 2022 | 11.57 | 11.93 | 11.32 | 11.32 | 122,591 | -0.53(-4.47%) |
Jan 14, 2022 | 11.85 | 0 | +0.26(+2.24%) | |||
Jan 13, 2022 | 11.74 | 12.11 | 11.26 | 11.59 | 184,713 | -0.32(-2.69%) |
Jan 12, 2022 | 11.67 | 12.48 | 11.55 | 11.91 | 287,201 | +0.14(+1.19%) |
Jan 11, 2022 | 11.32 | 12.45 | 11.16 | 11.77 | 289,598 | +0.28(+2.44%) |
Jan 10, 2022 | 9.580 | 11.69 | 9.260 | 11.49 | 458,664 | +1.85(+19.19%) |
Jan 07, 2022 | 9.940 | 9.990 | 9.620 | 9.640 | 79,859 | -0.34(-3.41%) |
Jan 06, 2022 | 9.470 | 10.10 | 9.020 | 9.980 | 192,970 | +0.44(+4.61%) |
Jan 05, 2022 | 10.22 | 10.36 | 9.500 | 9.540 | 450,260 | -0.77(-7.47%) |
Jan 04, 2022 | 10.73 | 10.87 | 9.940 | 10.31 | 2,699,392 | -0.42(-3.91%) |
Jan 03, 2022 | 9.650 | 11.14 | 9.570 | 10.73 | 257,569 | +1.16(+12.12%) |
Dec 31, 2021 | 9.600 | 9.970 | 9.483 | 9.570 | 101,276 | -0.05(-0.52%) |
Dec 30, 2021 | 9.240 | 9.770 | 9.140 | 9.620 | 109,461 | +0.33(+3.55%) |
Dec 29, 2021 | 9.320 | 9.620 | 9.190 | 9.290 | 394,103 | -0.21(-2.21%) |
Dec 28, 2021 | 9.460 | 9.690 | 9.460 | 9.500 | 122,425 | -0.07(-0.73%) |
Dec 27, 2021 | 9.850 | 9.850 | 9.430 | 9.570 | 134,615 | -0.33(-3.33%) |
Dec 23, 2021 | 9.790 | 10.69 | 9.490 | 9.900 | 202,631 | +0.05(+0.51%) |
Dec 22, 2021 | 9.860 | 9.980 | 9.520 | 9.850 | 82,896 | -0.12(-1.20%) |
Dec 21, 2021 | 9.770 | 10.00 | 9.620 | 9.970 | 96,384 | +0.25(+2.57%) |
Dec 20, 2021 | 9.340 | 9.980 | 9.150 | 9.720 | 131,025 | +0.16(+1.67%) |
Dec 17, 2021 | 8.800 | 9.645 | 8.725 | 9.560 | 220,898 | +0.71(+8.02%) |
Dec 16, 2021 | 8.940 | 9.100 | 8.710 | 8.850 | 99,211 | +0.00(+0.00%) |
Dec 15, 2021 | 8.570 | 8.920 | 8.375 | 8.850 | 163,288 | +0.31(+3.63%) |
Dec 14, 2021 | 8.540 | 9.280 | 8.330 | 8.540 | 291,745 | -0.65(-7.07%) |
Dec 13, 2021 | 9.420 | 9.770 | 9.190 | 9.190 | 313,072 | -0.29(-3.06%) |
Dec 10, 2021 | 9.160 | 9.680 | 9.160 | 9.480 | 155,203 | +0.00(+0.00%) |
Dec 09, 2021 | 9.420 | 9.750 | 9.420 | 9.480 | 139,116 | -0.08(-0.84%) |
Dec 08, 2021 | 9.120 | 9.620 | 9.040 | 9.560 | 133,901 | +0.44(+4.82%) |
Dec 07, 2021 | 8.510 | 9.150 | 8.510 | 9.120 | 173,461 | +0.79(+9.48%) |
Dec 06, 2021 | 8.300 | 8.480 | 8.175 | 8.330 | 184,712 | +0.01(+0.12%) |
Dec 03, 2021 | 8.480 | 8.585 | 8.200 | 8.320 | 156,873 | -0.20(-2.35%) |
Dec 02, 2021 | 8.610 | 8.620 | 8.300 | 8.520 | 172,630 | +0.02(+0.24%) |
Dec 01, 2021 | 8.680 | 9.110 | 8.470 | 8.500 | 120,263 | -0.03(-0.35%) |
Nov 30, 2021 | 8.290 | 8.620 | 8.210 | 8.530 | 118,233 | +0.21(+2.52%) |
Nov 29, 2021 | 8.670 | 8.790 | 8.280 | 8.320 | 197,035 | -0.29(-3.37%) |
Nov 26, 2021 | 8.980 | 9.170 | 8.570 | 8.610 | 139,066 | -0.58(-6.31%) |
Nov 24, 2021 | 9.000 | 9.480 | 8.940 | 9.190 | 195,623 | +0.13(+1.43%) |
Nov 23, 2021 | 8.810 | 9.100 | 8.565 | 9.060 | 102,134 | +0.14(+1.57%) |
Nov 22, 2021 | 9.350 | 9.420 | 8.420 | 8.920 | 563,310 | -0.45(-4.80%) |
Nov 19, 2021 | 8.740 | 9.504 | 8.700 | 9.370 | 175,355 | +0.61(+6.96%) |
Nov 18, 2021 | 9.280 | 8.780 | 8.540 | 8.760 | 263,119 | -0.56(-6.01%) |
Nov 17, 2021 | 9.220 | 9.590 | 9.085 | 9.320 | 171,468 | +0.07(+0.76%) |
Nov 16, 2021 | 9.240 | 9.380 | 9.070 | 9.250 | 72,121 | +0.00(+0.00%) |
Nov 15, 2021 | 9.740 | 9.840 | 9.140 | 9.250 | 92,663 | -0.45(-4.64%) |
Nov 12, 2021 | 10.06 | 10.24 | 9.560 | 9.700 | 85,204 | -0.35(-3.48%) |
Nov 11, 2021 | 10.00 | 10.21 | 9.760 | 10.05 | 129,007 | +0.07(+0.70%) |
Nov 10, 2021 | 10.05 | 9.980 | 78,243 | -0.12(-1.19%) | ||
Nov 09, 2021 | 9.900 | 10.16 | 9.680 | 10.10 | 98,064 | +0.19(+1.92%) |
Nov 08, 2021 | 10.31 | 10.31 | 9.850 | 9.910 | 99,634 | -0.29(-2.84%) |
Nov 05, 2021 | 10.37 | 10.50 | 10.15 | 10.20 | 170,497 | -0.05(-0.49%) |
Nov 04, 2021 | 9.950 | 10.31 | 9.000 | 10.25 | 170,423 | +0.26(+2.60%) |
Nov 03, 2021 | 9.650 | 10.04 | 9.650 | 9.990 | 135,013 | +0.24(+2.46%) |
Nov 02, 2021 | 9.610 | 9.800 | 9.440 | 9.750 | 78,235 | +0.10(+1.04%) |