Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.080 | 9.490 | 9.480 | 253,162 | +0.35(+3.83%) | |
Jan 28, 2022 | 9.170 | 9.170 | 8.870 | 9.130 | 192,216 | -0.04(-0.44%) |
Jan 27, 2022 | 9.380 | 9.486 | 9.100 | 9.170 | 228,528 | -0.16(-1.71%) |
Jan 26, 2022 | 9.510 | 9.660 | 9.200 | 9.330 | 444,155 | -0.15(-1.58%) |
Jan 25, 2022 | 9.460 | 9.560 | 9.300 | 9.480 | 127,073 | -0.08(-0.84%) |
Jan 24, 2022 | 9.500 | 9.645 | 9.270 | 9.560 | 323,784 | -0.04(-0.42%) |
Jan 21, 2022 | 9.660 | 10.05 | 9.600 | 9.600 | 334,836 | -0.16(-1.59%) |
Jan 20, 2022 | 9.700 | 9.879 | 9.630 | 9.755 | 197,963 | +0.04(+0.36%) |
Jan 19, 2022 | 9.960 | 10.16 | 9.590 | 9.720 | 247,300 | -0.24(-2.46%) |
Jan 18, 2022 | 9.970 | 10.00 | 9.690 | 9.965 | 406,360 | -0.04(-0.45%) |
Jan 14, 2022 | 10.01 | 0 | +0.10(+1.01%) | |||
Jan 13, 2022 | 9.830 | 9.960 | 9.770 | 9.910 | 241,934 | +0.07(+0.71%) |
Jan 12, 2022 | 10.01 | 10.03 | 9.660 | 9.840 | 255,065 | -0.11(-1.11%) |
Jan 11, 2022 | 9.970 | 9.970 | 9.720 | 9.950 | 344,093 | +0.02(+0.20%) |
Jan 10, 2022 | 10.08 | 10.12 | 9.650 | 9.930 | 349,167 | -0.17(-1.68%) |
Jan 07, 2022 | 10.22 | 10.25 | 9.980 | 10.10 | 248,096 | -0.17(-1.66%) |
Jan 06, 2022 | 10.31 | 10.46 | 10.21 | 10.27 | 129,728 | -0.07(-0.68%) |
Jan 05, 2022 | 10.74 | 10.81 | 10.32 | 10.34 | 121,792 | -0.41(-3.81%) |
Jan 04, 2022 | 10.79 | 10.87 | 10.61 | 10.75 | 167,619 | -0.06(-0.56%) |
Jan 03, 2022 | 10.71 | 10.96 | 10.51 | 10.81 | 183,086 | +0.07(+0.65%) |
Dec 31, 2021 | 10.64 | 10.76 | 10.51 | 10.74 | 114,876 | +0.06(+0.56%) |
Dec 30, 2021 | 10.61 | 10.82 | 10.59 | 10.68 | 94,617 | +0.01(+0.09%) |
Dec 29, 2021 | 10.66 | 10.79 | 10.51 | 10.67 | 170,613 | +0.02(+0.19%) |
Dec 28, 2021 | 10.01 | 10.71 | 10.01 | 10.65 | 90,784 | +0.03(+0.28%) |
Dec 27, 2021 | 10.47 | 10.63 | 10.33 | 10.62 | 249,281 | +0.13(+1.24%) |
Dec 23, 2021 | 10.54 | 10.63 | 10.40 | 10.49 | 102,843 | -0.04(-0.38%) |
Dec 22, 2021 | 10.36 | 10.61 | 10.20 | 10.53 | 216,085 | +0.13(+1.25%) |
Dec 21, 2021 | 10.44 | 10.58 | 10.17 | 10.40 | 238,160 | +0.09(+0.87%) |
Dec 20, 2021 | 10.50 | 10.50 | 10.03 | 10.31 | 304,119 | -0.35(-3.28%) |
Dec 17, 2021 | 10.58 | 10.78 | 10.48 | 10.66 | 310,514 | -0.03(-0.28%) |
Dec 16, 2021 | 10.82 | 10.93 | 10.56 | 10.69 | 266,798 | -0.05(-0.47%) |
Dec 15, 2021 | 10.92 | 10.92 | 10.57 | 10.74 | 280,049 | +0.13(+1.23%) |
Dec 14, 2021 | 10.71 | 10.82 | 10.50 | 10.61 | 157,752 | -0.08(-0.75%) |
Dec 13, 2021 | 10.68 | 10.75 | 10.63 | 10.69 | 149,001 | -0.02(-0.19%) |
Dec 10, 2021 | 10.86 | 10.86 | 10.64 | 10.71 | 118,379 | -0.08(-0.74%) |
Dec 09, 2021 | 10.69 | 10.86 | 10.56 | 10.79 | 215,557 | -0.03(-0.28%) |
Dec 08, 2021 | 11.00 | 11.00 | 10.79 | 10.82 | 88,252 | -0.11(-1.01%) |
Dec 07, 2021 | 10.58 | 10.97 | 10.52 | 10.93 | 280,520 | +0.44(+4.19%) |
Dec 06, 2021 | 10.43 | 10.71 | 10.29 | 10.49 | 165,801 | +0.07(+0.67%) |
Dec 03, 2021 | 10.54 | 10.72 | 10.35 | 10.42 | 141,805 | -0.08(-0.76%) |
Dec 02, 2021 | 10.46 | 10.59 | 10.31 | 10.50 | 300,322 | +0.12(+1.16%) |
Dec 01, 2021 | 10.80 | 10.92 | 10.38 | 10.38 | 189,852 | -0.18(-1.70%) |
Nov 30, 2021 | 10.72 | 10.72 | 10.25 | 10.56 | 1,033,603 | -0.25(-2.31%) |
Nov 29, 2021 | 11.28 | 11.30 | 10.76 | 10.81 | 229,717 | -0.47(-4.17%) |
Nov 26, 2021 | 11.57 | 11.72 | 11.21 | 11.28 | 200,426 | -0.49(-4.16%) |
Nov 24, 2021 | 11.93 | 12.03 | 11.74 | 11.77 | 154,398 | -0.28(-2.32%) |
Nov 23, 2021 | 11.94 | 12.21 | 11.94 | 12.05 | 302,685 | -0.20(-1.63%) |
Nov 22, 2021 | 12.26 | 12.42 | 12.21 | 12.25 | 174,806 | -0.02(-0.16%) |
Nov 19, 2021 | 12.20 | 12.37 | 11.96 | 12.27 | 176,502 | -0.02(-0.16%) |
Nov 18, 2021 | 12.29 | 12.33 | 12.23 | 12.29 | 145,465 | +0.04(+0.33%) |
Nov 17, 2021 | 12.22 | 12.30 | 12.15 | 12.25 | 101,820 | +0.07(+0.57%) |
Nov 16, 2021 | 12.37 | 12.37 | 12.10 | 12.18 | 122,476 | -0.26(-2.09%) |
Nov 15, 2021 | 12.37 | 12.50 | 12.24 | 12.44 | 106,637 | -0.03(-0.24%) |
Nov 12, 2021 | 12.25 | 12.59 | 12.19 | 12.47 | 178,467 | +0.25(+2.05%) |
Nov 11, 2021 | 12.20 | 12.31 | 12.15 | 12.22 | 113,253 | -0.04(-0.33%) |
Nov 10, 2021 | 12.20 | 12.26 | 172,940 | +0.14(+1.16%) | ||
Nov 09, 2021 | 11.53 | 12.50 | 11.53 | 12.12 | 284,127 | -0.51(-4.04%) |
Nov 08, 2021 | 12.52 | 12.69 | 12.20 | 12.63 | 279,516 | +0.22(+1.77%) |
Nov 05, 2021 | 12.19 | 12.42 | 12.07 | 12.41 | 185,964 | +0.28(+2.31%) |
Nov 04, 2021 | 12.41 | 12.52 | 12.10 | 12.13 | 84,553 | -0.33(-2.65%) |
Nov 03, 2021 | 12.05 | 12.58 | 12.05 | 12.46 | 216,599 | +0.38(+3.15%) |
Nov 02, 2021 | 12.22 | 12.25 | 12.00 | 12.08 | 54,176 | -0.17(-1.39%) |