Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.754 | 9.957 | 9.865 | 186,421 | +0.01(+0.09%) | |
Jan 28, 2022 | 9.477 | 9.874 | 9.477 | 9.856 | 212,451 | +0.13(+1.33%) |
Jan 27, 2022 | 9.699 | 9.939 | 9.551 | 9.726 | 239,035 | +0.14(+1.45%) |
Jan 26, 2022 | 9.893 | 10.08 | 9.551 | 9.588 | 268,762 | -0.18(-1.80%) |
Jan 25, 2022 | 9.606 | 9.902 | 9.375 | 9.763 | 299,269 | +0.01(+0.09%) |
Jan 24, 2022 | 9.560 | 9.809 | 9.144 | 9.754 | 508,995 | +0.06(+0.67%) |
Jan 21, 2022 | 9.754 | 10.02 | 9.615 | 9.689 | 500,650 | -0.18(-1.78%) |
Jan 20, 2022 | 10.52 | 10.60 | 9.819 | 9.865 | 371,541 | -0.61(-5.83%) |
Jan 19, 2022 | 10.86 | 10.87 | 10.47 | 10.48 | 204,908 | -0.36(-3.33%) |
Jan 18, 2022 | 10.93 | 10.94 | 10.72 | 10.84 | 266,311 | -0.09(-0.85%) |
Jan 14, 2022 | 10.93 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.81 | 10.92 | 10.63 | 10.91 | 182,096 | +0.14(+1.29%) |
Jan 12, 2022 | 10.97 | 10.97 | 10.61 | 10.77 | 126,413 | -0.08(-0.77%) |
Jan 11, 2022 | 10.69 | 11.11 | 10.65 | 10.85 | 206,535 | +0.17(+1.56%) |
Jan 10, 2022 | 10.75 | 10.75 | 10.48 | 10.69 | 122,533 | -0.14(-1.28%) |
Jan 07, 2022 | 10.74 | 10.86 | 10.54 | 10.83 | 142,207 | +0.18(+1.74%) |
Jan 06, 2022 | 10.66 | 10.94 | 10.60 | 10.64 | 181,566 | +0.04(+0.35%) |
Jan 05, 2022 | 10.92 | 11.02 | 10.48 | 10.60 | 223,052 | -0.31(-2.88%) |
Jan 04, 2022 | 10.90 | 11.18 | 10.87 | 10.92 | 209,045 | +0.08(+0.77%) |
Jan 03, 2022 | 10.27 | 10.93 | 10.26 | 10.84 | 277,624 | +0.76(+7.52%) |
Dec 31, 2021 | 9.874 | 10.08 | 9.800 | 10.08 | 261,686 | +0.19(+1.96%) |
Dec 30, 2021 | 9.930 | 10.12 | 9.837 | 9.883 | 243,798 | +0.03(+0.28%) |
Dec 29, 2021 | 10.04 | 10.11 | 9.708 | 9.856 | 308,694 | -0.26(-2.56%) |
Dec 28, 2021 | 10.19 | 10.40 | 10.08 | 10.11 | 163,730 | +0.02(+0.18%) |
Dec 27, 2021 | 10.53 | 10.53 | 10.08 | 10.10 | 253,812 | -0.44(-4.21%) |
Dec 23, 2021 | 10.40 | 10.67 | 10.40 | 10.54 | 300,931 | -0.01(-0.09%) |
Dec 22, 2021 | 10.48 | 10.64 | 10.30 | 10.55 | 210,499 | +0.17(+1.60%) |
Dec 21, 2021 | 10.49 | 10.63 | 10.26 | 10.38 | 309,383 | +0.05(+0.45%) |
Dec 20, 2021 | 10.11 | 10.37 | 9.920 | 10.34 | 226,398 | +0.05(+0.45%) |
Dec 17, 2021 | 10.11 | 10.56 | 9.911 | 10.29 | 280,271 | +0.00(+0.00%) |
Dec 16, 2021 | 10.40 | 10.56 | 10.13 | 10.29 | 256,525 | -0.08(-0.80%) |
Dec 15, 2021 | 10.22 | 10.42 | 9.837 | 10.37 | 271,381 | +0.10(+0.99%) |
Dec 14, 2021 | 10.27 | 10.47 | 10.14 | 10.27 | 262,010 | -0.27(-2.54%) |
Dec 13, 2021 | 10.85 | 10.96 | 10.32 | 10.54 | 306,717 | -0.47(-4.28%) |
Dec 10, 2021 | 10.96 | 11.12 | 10.79 | 11.01 | 233,361 | +0.17(+1.53%) |
Dec 09, 2021 | 10.73 | 10.90 | 10.52 | 10.85 | 290,719 | -0.04(-0.34%) |
Dec 08, 2021 | 10.43 | 11.08 | 10.36 | 10.88 | 288,274 | +0.47(+4.53%) |
Dec 07, 2021 | 10.09 | 10.63 | 10.09 | 10.41 | 449,549 | +0.48(+4.84%) |
Dec 06, 2021 | 9.523 | 10.01 | 9.319 | 9.930 | 625,924 | +0.48(+5.09%) |
Dec 03, 2021 | 9.819 | 9.897 | 9.356 | 9.449 | 329,766 | -0.38(-3.86%) |
Dec 02, 2021 | 10.00 | 10.12 | 9.763 | 9.828 | 413,613 | +0.18(+1.92%) |
Dec 01, 2021 | 10.65 | 10.69 | 9.643 | 9.643 | 532,638 | -0.74(-7.12%) |
Nov 30, 2021 | 10.48 | 10.57 | 9.911 | 10.38 | 877,637 | -0.23(-2.18%) |
Nov 29, 2021 | 11.00 | 11.01 | 10.48 | 10.61 | 287,680 | -0.17(-1.54%) |
Nov 26, 2021 | 10.82 | 10.83 | 10.38 | 10.78 | 416,841 | -0.43(-3.87%) |
Nov 24, 2021 | 10.78 | 11.32 | 10.75 | 11.21 | 252,609 | +0.34(+3.15%) |
Nov 23, 2021 | 11.22 | 11.30 | 10.82 | 10.87 | 306,623 | -0.36(-3.21%) |
Nov 22, 2021 | 11.15 | 11.45 | 11.08 | 11.23 | 301,512 | +0.08(+0.75%) |
Nov 19, 2021 | 10.91 | 11.28 | 10.77 | 11.15 | 379,155 | +0.08(+0.75%) |
Nov 18, 2021 | 11.33 | 11.11 | 11.03 | 11.07 | 387,823 | -0.37(-3.23%) |
Nov 17, 2021 | 11.84 | 12.03 | 11.33 | 11.44 | 465,683 | -0.57(-4.77%) |
Nov 16, 2021 | 12.33 | 12.36 | 11.86 | 12.01 | 271,801 | -0.39(-3.13%) |
Nov 15, 2021 | 12.62 | 12.80 | 12.34 | 12.40 | 292,748 | -0.55(-4.28%) |
Nov 12, 2021 | 12.78 | 13.04 | 12.54 | 12.95 | 225,091 | +0.06(+0.50%) |
Nov 11, 2021 | 12.56 | 12.93 | 12.56 | 12.89 | 236,051 | +0.37(+2.95%) |
Nov 10, 2021 | 12.86 | 12.52 | 169,103 | -0.34(-2.66%) | ||
Nov 09, 2021 | 12.70 | 13.05 | 12.40 | 12.86 | 175,136 | +0.15(+1.16%) |
Nov 08, 2021 | 12.97 | 13.18 | 12.68 | 12.71 | 180,673 | -0.26(-2.00%) |
Nov 05, 2021 | 13.17 | 13.17 | 12.48 | 12.97 | 235,699 | -0.04(-0.28%) |
Nov 04, 2021 | 13.11 | 14.05 | 12.83 | 13.01 | 417,176 | -0.25(-1.88%) |
Nov 03, 2021 | 12.74 | 13.33 | 12.65 | 13.26 | 227,434 | +0.37(+2.87%) |
Nov 02, 2021 | 13.14 | 13.14 | 12.58 | 12.89 | 249,912 | -0.39(-2.92%) |