Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.27 | 11.32 | 242,839 | -0.10(-0.86%) | ||
Jan 28, 2022 | 11.32 | 11.49 | 11.20 | 11.42 | 200,073 | +0.02(+0.17%) |
Jan 27, 2022 | 11.86 | 12.08 | 11.33 | 11.40 | 159,767 | -0.15(-1.31%) |
Jan 26, 2022 | 11.84 | 12.56 | 11.16 | 11.56 | 374,434 | +0.12(+1.01%) |
Jan 25, 2022 | 10.33 | 11.61 | 9.911 | 11.44 | 260,631 | +0.85(+8.02%) |
Jan 24, 2022 | 10.32 | 10.82 | 9.885 | 10.59 | 450,411 | -0.97(-8.35%) |
Jan 21, 2022 | 11.83 | 12.23 | 11.35 | 11.56 | 197,130 | -0.29(-2.49%) |
Jan 20, 2022 | 12.22 | 12.28 | 11.78 | 11.85 | 203,887 | -0.33(-2.71%) |
Jan 19, 2022 | 12.31 | 12.42 | 11.82 | 12.18 | 272,796 | +0.22(+1.87%) |
Jan 18, 2022 | 11.66 | 12.37 | 11.54 | 11.96 | 263,881 | +0.23(+1.98%) |
Jan 14, 2022 | 11.73 | 0 | +0.40(+3.55%) | |||
Jan 13, 2022 | 12.76 | 12.78 | 11.19 | 11.32 | 584,701 | -1.46(-11.40%) |
Jan 12, 2022 | 11.90 | 13.13 | 11.50 | 12.78 | 1,067,758 | +0.80(+6.72%) |
Jan 11, 2022 | 10.65 | 12.07 | 10.64 | 11.98 | 687,880 | +1.39(+13.18%) |
Jan 10, 2022 | 10.54 | 10.84 | 10.30 | 10.58 | 178,231 | -0.01(-0.08%) |
Jan 07, 2022 | 10.70 | 11.05 | 10.34 | 10.59 | 337,061 | -0.09(-0.84%) |
Jan 06, 2022 | 9.563 | 11.06 | 9.563 | 10.68 | 574,006 | +1.14(+12.00%) |
Jan 05, 2022 | 9.465 | 9.853 | 9.334 | 9.536 | 202,394 | +0.12(+1.23%) |
Jan 04, 2022 | 9.089 | 9.697 | 9.089 | 9.420 | 230,947 | +0.25(+2.73%) |
Jan 03, 2022 | 9.027 | 9.751 | 8.848 | 9.170 | 444,502 | +0.14(+1.58%) |
Dec 31, 2021 | 8.553 | 9.045 | 8.553 | 9.027 | 302,043 | +0.36(+4.12%) |
Dec 30, 2021 | 8.088 | 8.696 | 8.026 | 8.669 | 262,544 | +0.59(+7.24%) |
Dec 29, 2021 | 7.843 | 8.111 | 7.843 | 8.084 | 84,910 | +0.09(+1.11%) |
Dec 28, 2021 | 8.075 | 8.405 | 7.942 | 7.995 | 127,307 | -0.22(-2.71%) |
Dec 27, 2021 | 7.995 | 8.334 | 7.843 | 8.218 | 87,440 | +0.12(+1.54%) |
Dec 23, 2021 | 8.218 | 8.384 | 8.027 | 8.093 | 107,166 | -0.11(-1.30%) |
Dec 22, 2021 | 7.594 | 8.218 | 7.594 | 8.200 | 105,695 | +0.52(+6.73%) |
Dec 21, 2021 | 7.425 | 7.739 | 7.425 | 7.683 | 137,001 | +0.27(+3.61%) |
Dec 20, 2021 | 7.416 | 7.516 | 7.237 | 7.416 | 194,597 | -0.25(-3.26%) |
Dec 17, 2021 | 7.861 | 7.952 | 7.585 | 7.665 | 102,342 | -0.30(-3.80%) |
Dec 16, 2021 | 7.790 | 8.200 | 7.790 | 7.968 | 52,070 | +0.12(+1.48%) |
Dec 15, 2021 | 7.799 | 7.897 | 7.460 | 7.852 | 176,811 | +0.01(+0.11%) |
Dec 14, 2021 | 7.968 | 8.057 | 7.801 | 7.843 | 98,989 | -0.18(-2.22%) |
Dec 13, 2021 | 8.334 | 8.440 | 7.950 | 8.022 | 124,226 | -0.37(-4.46%) |
Dec 10, 2021 | 8.423 | 8.557 | 8.369 | 8.396 | 53,666 | -0.02(-0.21%) |
Dec 09, 2021 | 8.343 | 8.619 | 8.343 | 8.414 | 91,314 | -0.06(-0.74%) |
Dec 08, 2021 | 8.307 | 8.692 | 8.307 | 8.476 | 111,566 | +0.10(+1.17%) |
Dec 07, 2021 | 8.022 | 8.779 | 8.022 | 8.378 | 270,359 | +0.36(+4.44%) |
Dec 06, 2021 | 8.057 | 8.111 | 7.915 | 8.022 | 102,901 | +0.04(+0.56%) |
Dec 03, 2021 | 8.040 | 8.075 | 7.861 | 7.977 | 89,176 | -0.06(-0.78%) |
Dec 02, 2021 | 7.906 | 8.245 | 7.843 | 8.040 | 127,819 | +0.00(+0.00%) |
Dec 01, 2021 | 8.111 | 8.236 | 7.950 | 8.040 | 129,496 | -0.05(-0.66%) |
Nov 30, 2021 | 8.022 | 8.101 | 7.906 | 8.093 | 108,209 | -0.10(-1.20%) |
Nov 29, 2021 | 8.271 | 8.289 | 8.004 | 8.191 | 129,162 | +0.02(+0.25%) |
Nov 26, 2021 | 7.904 | 8.180 | 7.558 | 8.171 | 148,626 | -0.07(-0.86%) |
Nov 24, 2021 | 8.331 | 8.447 | 8.135 | 8.242 | 93,818 | +0.03(+0.32%) |
Nov 23, 2021 | 8.376 | 8.473 | 8.047 | 8.215 | 113,775 | -0.16(-1.91%) |
Nov 22, 2021 | 7.869 | 8.553 | 7.789 | 8.376 | 489,252 | +0.51(+6.44%) |
Nov 19, 2021 | 7.531 | 7.922 | 7.353 | 7.869 | 254,850 | +0.22(+2.91%) |
Nov 18, 2021 | 7.442 | 7.709 | 7.584 | 7.646 | 288,640 | +0.20(+2.75%) |
Nov 17, 2021 | 7.602 | 7.958 | 7.353 | 7.442 | 316,579 | -0.15(-1.99%) |
Nov 16, 2021 | 7.406 | 7.753 | 7.406 | 7.593 | 270,907 | +0.12(+1.55%) |
Nov 15, 2021 | 7.389 | 7.549 | 7.166 | 7.478 | 119,454 | +0.06(+0.84%) |
Nov 12, 2021 | 7.282 | 7.460 | 7.273 | 7.415 | 28,998 | +0.12(+1.58%) |
Nov 11, 2021 | 7.326 | 7.478 | 7.113 | 7.300 | 230,211 | -0.04(-0.48%) |
Nov 10, 2021 | 7.549 | 7.335 | 105,732 | -0.13(-1.79%) | ||
Nov 09, 2021 | 7.558 | 7.602 | 7.353 | 7.469 | 221,641 | -0.14(-1.87%) |
Nov 08, 2021 | 7.433 | 7.655 | 7.380 | 7.611 | 213,812 | +0.18(+2.39%) |
Nov 05, 2021 | 7.273 | 7.513 | 7.264 | 7.433 | 131,410 | +0.20(+2.83%) |
Nov 04, 2021 | 7.291 | 7.406 | 7.133 | 7.229 | 163,659 | -0.04(-0.61%) |
Nov 03, 2021 | 7.113 | 7.317 | 6.988 | 7.273 | 164,708 | +0.11(+1.49%) |
Nov 02, 2021 | 7.344 | 7.424 | 6.980 | 7.166 | 157,705 | -0.25(-3.36%) |