Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.14 | 11.43 | 11.43 | 223,783 | +0.55(+5.06%) | |
Jan 28, 2022 | 10.81 | 10.95 | 10.80 | 10.88 | 132,066 | +0.00(+0.00%) |
Jan 27, 2022 | 10.90 | 10.96 | 10.81 | 10.88 | 255,256 | +0.05(+0.46%) |
Jan 26, 2022 | 11.02 | 11.03 | 10.82 | 10.83 | 697,845 | +0.12(+1.12%) |
Jan 25, 2022 | 10.92 | 11.01 | 10.66 | 10.71 | 174,918 | -0.62(-5.47%) |
Jan 24, 2022 | 11.55 | 11.55 | 11.18 | 11.33 | 177,070 | -0.44(-3.74%) |
Jan 21, 2022 | 11.97 | 11.97 | 11.73 | 11.77 | 245,151 | -0.23(-1.92%) |
Jan 20, 2022 | 12.17 | 12.29 | 12.00 | 12.00 | 180,470 | +0.21(+1.76%) |
Jan 19, 2022 | 11.88 | 11.98 | 11.70 | 11.79 | 199,772 | +0.42(+3.72%) |
Jan 18, 2022 | 10.93 | 11.42 | 10.89 | 11.37 | 449,176 | +0.89(+8.49%) |
Jan 14, 2022 | 10.48 | 0 | +0.03(+0.29%) | |||
Jan 13, 2022 | 10.55 | 10.57 | 10.45 | 10.45 | 66,587 | +0.18(+1.75%) |
Jan 12, 2022 | 10.21 | 10.27 | 10.16 | 10.27 | 106,079 | +0.15(+1.48%) |
Jan 11, 2022 | 10.08 | 10.13 | 10.02 | 10.12 | 123,907 | +0.45(+4.65%) |
Jan 10, 2022 | 9.510 | 9.670 | 9.500 | 9.670 | 443,919 | +0.37(+3.98%) |
Jan 07, 2022 | 9.200 | 9.310 | 9.200 | 9.300 | 175,132 | +0.00(+0.00%) |
Jan 06, 2022 | 9.310 | 9.360 | 9.239 | 9.300 | 108,611 | +0.06(+0.65%) |
Jan 05, 2022 | 9.390 | 9.438 | 9.240 | 9.240 | 172,363 | -0.11(-1.18%) |
Jan 04, 2022 | 9.460 | 9.470 | 9.310 | 9.350 | 130,912 | -0.30(-3.11%) |
Jan 03, 2022 | 9.710 | 9.710 | 9.570 | 9.650 | 85,607 | -0.09(-0.93%) |
Dec 31, 2021 | 9.750 | 9.770 | 9.630 | 9.741 | 102,965 | +0.08(+0.83%) |
Dec 30, 2021 | 9.600 | 9.700 | 9.600 | 9.660 | 223,322 | +0.15(+1.58%) |
Dec 29, 2021 | 9.600 | 9.600 | 9.470 | 9.510 | 121,759 | -0.08(-0.83%) |
Dec 28, 2021 | 9.590 | 9.660 | 9.470 | 9.590 | 314,109 | -0.10(-1.03%) |
Dec 27, 2021 | 9.680 | 9.714 | 9.650 | 9.690 | 125,053 | +0.09(+0.94%) |
Dec 23, 2021 | 9.650 | 9.660 | 9.578 | 9.600 | 521,181 | -0.17(-1.74%) |
Dec 22, 2021 | 9.730 | 9.820 | 9.710 | 9.770 | 271,352 | +0.05(+0.51%) |
Dec 21, 2021 | 9.720 | 9.780 | 9.682 | 9.720 | 406,436 | +0.23(+2.39%) |
Dec 20, 2021 | 9.290 | 9.499 | 9.290 | 9.493 | 369,074 | +0.07(+0.72%) |
Dec 17, 2021 | 9.315 | 9.470 | 9.307 | 9.425 | 328,967 | +0.38(+4.14%) |
Dec 16, 2021 | 9.180 | 9.180 | 9.010 | 9.050 | 237,597 | -0.20(-2.16%) |
Dec 15, 2021 | 9.190 | 9.250 | 9.150 | 9.250 | 141,534 | +0.04(+0.43%) |
Dec 14, 2021 | 9.210 | 9.286 | 9.170 | 9.210 | 494,496 | -0.18(-1.92%) |
Dec 13, 2021 | 9.500 | 9.570 | 9.390 | 9.390 | 262,090 | -0.14(-1.47%) |
Dec 10, 2021 | 9.700 | 9.700 | 9.502 | 9.530 | 290,112 | -0.31(-3.19%) |
Dec 09, 2021 | 9.870 | 9.920 | 9.760 | 9.844 | 873,420 | -0.03(-0.26%) |
Dec 08, 2021 | 9.600 | 9.885 | 9.600 | 9.870 | 242,273 | +0.37(+3.89%) |
Dec 07, 2021 | 9.340 | 9.500 | 9.300 | 9.500 | 398,515 | +0.36(+3.94%) |
Dec 06, 2021 | 9.050 | 9.270 | 9.050 | 9.140 | 168,416 | -0.12(-1.30%) |
Dec 03, 2021 | 9.420 | 9.450 | 9.160 | 9.260 | 128,243 | -0.21(-2.27%) |
Dec 02, 2021 | 9.460 | 9.580 | 9.400 | 9.475 | 243,480 | -0.01(-0.05%) |
Dec 01, 2021 | 9.830 | 9.850 | 9.480 | 9.480 | 1,833,827 | -0.81(-7.92%) |
Nov 30, 2021 | 10.43 | 10.52 | 10.43 | 10.29 | 1,696,283 | +0.20(+1.93%) |
Nov 29, 2021 | 9.940 | 10.11 | 9.910 | 10.10 | 789,378 | -0.00(-0.00%) |
Nov 26, 2021 | 10.28 | 10.34 | 10.07 | 10.10 | 94,279 | +0.25(+2.54%) |
Nov 24, 2021 | 9.750 | 9.870 | 9.725 | 9.850 | 65,192 | -0.09(-0.91%) |
Nov 23, 2021 | 9.880 | 10.01 | 9.860 | 9.940 | 145,593 | +0.08(+0.82%) |
Nov 22, 2021 | 9.980 | 10.02 | 9.850 | 9.860 | 193,787 | -0.37(-3.62%) |
Nov 19, 2021 | 10.22 | 10.26 | 10.19 | 10.23 | 101,288 | +0.09(+0.89%) |
Nov 18, 2021 | 10.25 | 10.15 | 10.13 | 10.14 | 387,462 | -0.26(-2.50%) |
Nov 17, 2021 | 10.50 | 10.53 | 10.36 | 10.40 | 107,008 | -0.10(-0.95%) |
Nov 16, 2021 | 10.53 | 10.62 | 10.50 | 10.50 | 112,416 | -0.07(-0.66%) |
Nov 15, 2021 | 10.72 | 10.72 | 10.56 | 10.57 | 160,506 | +0.11(+1.05%) |
Nov 12, 2021 | 10.43 | 10.51 | 10.41 | 10.46 | 93,385 | -0.26(-2.43%) |
Nov 11, 2021 | 10.75 | 10.75 | 10.71 | 10.72 | 64,162 | +0.00(+0.00%) |
Nov 10, 2021 | 10.85 | 10.72 | 10.72 | 62,567 | -0.13(-1.22%) | |
Nov 09, 2021 | 10.88 | 10.92 | 10.82 | 10.85 | 155,295 | -0.04(-0.41%) |
Nov 08, 2021 | 10.87 | 10.93 | 10.86 | 10.90 | 163,920 | -0.00(-0.03%) |
Nov 05, 2021 | 10.81 | 10.90 | 10.78 | 10.90 | 137,469 | +0.08(+0.74%) |
Nov 04, 2021 | 10.85 | 10.85 | 10.78 | 10.82 | 235,740 | -0.06(-0.55%) |
Nov 03, 2021 | 10.86 | 10.89 | 10.80 | 10.88 | 210,954 | -0.03(-0.27%) |
Nov 02, 2021 | 10.76 | 10.92 | 10.76 | 10.91 | 245,578 | +0.47(+4.50%) |