Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.30 | 11.69 | 11.52 | 45,659 | +0.33(+2.97%) | |
Jan 28, 2022 | 11.22 | 11.38 | 10.92 | 11.19 | 110,764 | -0.20(-1.74%) |
Jan 27, 2022 | 11.44 | 11.44 | 10.65 | 11.39 | 90,158 | +0.19(+1.65%) |
Jan 26, 2022 | 11.03 | 11.68 | 11.02 | 11.20 | 135,434 | +0.22(+1.98%) |
Jan 25, 2022 | 10.79 | 11.27 | 10.46 | 10.99 | 77,626 | +0.19(+1.79%) |
Jan 24, 2022 | 10.70 | 10.86 | 10.21 | 10.79 | 107,559 | -0.02(-0.15%) |
Jan 21, 2022 | 11.28 | 11.28 | 10.62 | 10.81 | 106,297 | -0.51(-4.48%) |
Jan 20, 2022 | 11.27 | 11.43 | 11.13 | 11.32 | 59,987 | -0.02(-0.21%) |
Jan 19, 2022 | 11.48 | 11.48 | 11.08 | 11.34 | 60,552 | -0.18(-1.54%) |
Jan 18, 2022 | 10.83 | 11.52 | 10.83 | 11.52 | 78,010 | +0.74(+6.87%) |
Jan 14, 2022 | 10.78 | 0 | +0.39(+3.80%) | |||
Jan 13, 2022 | 10.69 | 10.77 | 10.26 | 10.38 | 70,569 | -0.39(-3.59%) |
Jan 12, 2022 | 10.74 | 11.02 | 10.48 | 10.77 | 46,542 | -0.02(-0.22%) |
Jan 11, 2022 | 10.17 | 10.79 | 10.06 | 10.79 | 79,110 | +0.62(+6.09%) |
Jan 10, 2022 | 9.772 | 10.21 | 9.560 | 10.17 | 69,901 | +0.47(+4.80%) |
Jan 07, 2022 | 9.506 | 9.828 | 9.330 | 9.708 | 62,878 | +0.29(+3.09%) |
Jan 06, 2022 | 9.241 | 9.477 | 9.241 | 9.416 | 38,682 | +0.18(+1.90%) |
Jan 05, 2022 | 9.442 | 9.482 | 9.175 | 9.241 | 50,225 | -0.12(-1.29%) |
Jan 04, 2022 | 9.346 | 9.410 | 9.289 | 9.362 | 38,700 | +0.02(+0.17%) |
Jan 03, 2022 | 9.249 | 9.450 | 9.196 | 9.346 | 48,426 | +0.13(+1.40%) |
Dec 31, 2021 | 9.322 | 9.406 | 9.177 | 9.217 | 53,969 | -0.12(-1.29%) |
Dec 30, 2021 | 9.498 | 9.506 | 9.306 | 9.338 | 26,482 | -0.05(-0.54%) |
Dec 29, 2021 | 9.412 | 9.445 | 9.260 | 9.388 | 108,173 | -0.02(-0.25%) |
Dec 28, 2021 | 9.539 | 9.643 | 9.221 | 9.412 | 111,332 | -0.08(-0.84%) |
Dec 27, 2021 | 9.221 | 9.523 | 9.221 | 9.492 | 83,974 | +0.27(+2.93%) |
Dec 23, 2021 | 9.356 | 9.372 | 9.197 | 9.221 | 47,110 | -0.14(-1.44%) |
Dec 22, 2021 | 9.285 | 9.531 | 9.146 | 9.356 | 64,919 | +0.27(+2.97%) |
Dec 21, 2021 | 8.864 | 9.181 | 8.864 | 9.086 | 51,799 | +0.27(+3.07%) |
Dec 20, 2021 | 8.442 | 8.864 | 8.442 | 8.816 | 96,223 | +0.44(+5.22%) |
Dec 17, 2021 | 8.379 | 8.514 | 8.347 | 8.379 | 11,540 | -0.10(-1.13%) |
Dec 16, 2021 | 8.387 | 8.544 | 8.387 | 8.474 | 39,230 | +0.06(+0.76%) |
Dec 15, 2021 | 8.577 | 8.577 | 8.291 | 8.410 | 27,173 | -0.04(-0.47%) |
Dec 14, 2021 | 8.569 | 8.625 | 8.363 | 8.450 | 24,207 | -0.13(-1.48%) |
Dec 13, 2021 | 8.720 | 8.864 | 8.267 | 8.577 | 60,835 | -0.14(-1.64%) |
Dec 10, 2021 | 8.824 | 8.903 | 8.625 | 8.720 | 48,075 | +0.00(+0.00%) |
Dec 09, 2021 | 8.824 | 8.824 | 8.644 | 8.720 | 21,845 | -0.10(-1.17%) |
Dec 08, 2021 | 8.653 | 8.848 | 8.609 | 8.824 | 17,088 | +0.23(+2.68%) |
Dec 07, 2021 | 8.347 | 8.844 | 8.347 | 8.593 | 44,632 | +0.43(+5.26%) |
Dec 06, 2021 | 7.949 | 8.307 | 7.735 | 8.164 | 94,689 | +0.21(+2.70%) |
Dec 03, 2021 | 8.347 | 8.347 | 7.949 | 7.949 | 47,002 | -0.39(-4.67%) |
Dec 02, 2021 | 8.546 | 8.561 | 8.220 | 8.339 | 96,879 | -0.22(-2.60%) |
Dec 01, 2021 | 9.364 | 9.452 | 8.561 | 8.561 | 77,126 | -0.73(-7.87%) |
Nov 30, 2021 | 9.674 | 9.675 | 9.102 | 9.293 | 61,839 | -0.46(-4.73%) |
Nov 29, 2021 | 9.786 | 9.817 | 9.468 | 9.754 | 28,250 | +0.11(+1.18%) |
Nov 26, 2021 | 9.719 | 9.719 | 8.984 | 9.640 | 106,962 | -0.29(-2.94%) |
Nov 24, 2021 | 9.877 | 9.956 | 9.798 | 9.933 | 29,113 | +0.06(+0.64%) |
Nov 23, 2021 | 9.522 | 10.02 | 9.482 | 9.869 | 61,209 | +0.43(+4.52%) |
Nov 22, 2021 | 8.992 | 9.514 | 8.929 | 9.443 | 105,171 | +0.47(+5.29%) |
Nov 19, 2021 | 9.869 | 9.948 | 8.734 | 8.969 | 260,684 | -1.30(-12.63%) |
Nov 18, 2021 | 10.76 | 10.76 | 10.17 | 10.26 | 156,020 | -0.42(-3.92%) |
Nov 17, 2021 | 10.77 | 10.86 | 10.47 | 10.68 | 32,793 | -0.18(-1.67%) |
Nov 16, 2021 | 10.49 | 10.89 | 10.49 | 10.86 | 70,318 | +0.28(+2.61%) |
Nov 15, 2021 | 11.02 | 11.02 | 10.49 | 10.59 | 83,749 | -0.43(-3.94%) |
Nov 12, 2021 | 11.05 | 11.22 | 10.72 | 11.02 | 26,253 | +0.00(+0.00%) |
Nov 11, 2021 | 11.03 | 11.26 | 10.95 | 11.02 | 32,181 | +0.06(+0.51%) |
Nov 10, 2021 | 10.96 | 10.97 | 63,693 | +0.02(+0.14%) | ||
Nov 09, 2021 | 11.20 | 11.20 | 10.84 | 10.95 | 27,912 | -0.24(-2.19%) |
Nov 08, 2021 | 11.34 | 11.38 | 11.08 | 11.20 | 32,747 | -0.11(-0.98%) |
Nov 05, 2021 | 11.05 | 11.34 | 11.05 | 11.31 | 26,924 | +0.26(+2.36%) |
Nov 04, 2021 | 11.11 | 11.14 | 10.86 | 11.05 | 39,937 | -0.05(-0.43%) |
Nov 03, 2021 | 11.14 | 11.21 | 11.04 | 11.09 | 42,213 | -0.07(-0.64%) |
Nov 02, 2021 | 11.06 | 11.21 | 11.06 | 11.17 | 27,554 | +0.04(+0.36%) |