Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.590 | 10.44 | 9.590 | 10.09 | 89,398 | +0.56(+5.88%) |
Jan 28, 2022 | 9.590 | 9.715 | 9.050 | 9.530 | 74,106 | +0.00(+0.00%) |
Jan 27, 2022 | 9.930 | 10.26 | 9.460 | 9.530 | 202,545 | -0.27(-2.76%) |
Jan 26, 2022 | 10.00 | 10.45 | 9.720 | 9.800 | 116,314 | -0.17(-1.71%) |
Jan 25, 2022 | 9.940 | 10.14 | 9.530 | 9.970 | 138,169 | -0.08(-0.80%) |
Jan 24, 2022 | 10.31 | 10.31 | 9.690 | 10.05 | 191,829 | -0.45(-4.29%) |
Jan 21, 2022 | 10.62 | 10.99 | 10.40 | 10.50 | 166,671 | -0.04(-0.38%) |
Jan 20, 2022 | 11.19 | 11.43 | 10.52 | 10.54 | 191,801 | -0.70(-6.23%) |
Jan 19, 2022 | 11.79 | 11.80 | 10.97 | 11.24 | 122,669 | -0.29(-2.52%) |
Jan 18, 2022 | 11.99 | 11.99 | 11.28 | 11.53 | 110,318 | -0.34(-2.86%) |
Jan 14, 2022 | 11.87 | 0 | +0.05(+0.42%) | |||
Jan 13, 2022 | 12.08 | 12.30 | 11.51 | 11.82 | 99,420 | -0.16(-1.34%) |
Jan 12, 2022 | 12.10 | 12.62 | 11.68 | 11.98 | 109,706 | -0.16(-1.32%) |
Jan 11, 2022 | 12.16 | 12.68 | 11.72 | 12.14 | 105,288 | -0.02(-0.16%) |
Jan 10, 2022 | 12.15 | 12.43 | 11.38 | 12.16 | 124,877 | +0.18(+1.50%) |
Jan 07, 2022 | 12.35 | 12.70 | 11.82 | 11.98 | 88,149 | -0.23(-1.88%) |
Jan 06, 2022 | 12.44 | 12.49 | 12.15 | 12.21 | 61,433 | -0.07(-0.57%) |
Jan 05, 2022 | 12.40 | 12.88 | 12.15 | 12.28 | 59,599 | -0.13(-1.05%) |
Jan 04, 2022 | 12.98 | 13.09 | 12.19 | 12.41 | 105,012 | -0.44(-3.42%) |
Jan 03, 2022 | 13.33 | 13.33 | 12.50 | 12.85 | 72,783 | -0.59(-4.39%) |
Dec 31, 2021 | 12.71 | 13.54 | 12.71 | 13.44 | 231,884 | +0.65(+5.08%) |
Dec 30, 2021 | 12.61 | 12.98 | 12.61 | 12.79 | 38,547 | +0.30(+2.40%) |
Dec 29, 2021 | 12.51 | 12.78 | 12.16 | 12.49 | 148,446 | -0.10(-0.79%) |
Dec 28, 2021 | 12.68 | 12.90 | 12.57 | 12.59 | 61,658 | -0.19(-1.49%) |
Dec 27, 2021 | 12.92 | 13.11 | 12.63 | 12.78 | 41,902 | -0.18(-1.39%) |
Dec 23, 2021 | 12.86 | 14.00 | 12.85 | 12.96 | 168,858 | +0.03(+0.23%) |
Dec 22, 2021 | 12.84 | 13.19 | 12.62 | 12.93 | 95,643 | +0.21(+1.65%) |
Dec 21, 2021 | 12.72 | 13.08 | 12.63 | 12.72 | 94,191 | -0.11(-0.86%) |
Dec 20, 2021 | 12.32 | 12.88 | 12.24 | 12.83 | 185,031 | +0.54(+4.39%) |
Dec 17, 2021 | 12.14 | 12.62 | 12.04 | 12.29 | 168,436 | +0.15(+1.24%) |
Dec 16, 2021 | 12.71 | 12.77 | 11.95 | 12.14 | 111,653 | -0.29(-2.33%) |
Dec 15, 2021 | 11.93 | 12.62 | 11.78 | 12.43 | 270,503 | +0.66(+5.61%) |
Dec 14, 2021 | 11.77 | 12.00 | 10.82 | 11.77 | 917,286 | +0.96(+8.88%) |
Dec 13, 2021 | 11.28 | 11.28 | 10.76 | 10.81 | 101,161 | -0.08(-0.73%) |
Dec 10, 2021 | 11.20 | 11.67 | 10.82 | 10.89 | 61,732 | -0.11(-1.00%) |
Dec 09, 2021 | 11.59 | 11.74 | 10.93 | 11.00 | 111,098 | -0.59(-5.09%) |
Dec 08, 2021 | 11.34 | 11.65 | 11.25 | 11.59 | 80,568 | +0.16(+1.40%) |
Dec 07, 2021 | 10.96 | 11.88 | 10.91 | 11.43 | 127,202 | +0.60(+5.54%) |
Dec 06, 2021 | 11.10 | 11.11 | 10.47 | 10.83 | 167,104 | -0.04(-0.37%) |
Dec 03, 2021 | 11.41 | 11.62 | 10.87 | 10.87 | 206,658 | -0.48(-4.23%) |
Dec 02, 2021 | 11.29 | 11.55 | 11.20 | 11.35 | 54,922 | +0.14(+1.25%) |
Dec 01, 2021 | 11.37 | 11.84 | 11.08 | 11.21 | 110,068 | -0.16(-1.41%) |
Nov 30, 2021 | 11.26 | 11.66 | 11.09 | 11.37 | 56,028 | +0.07(+0.62%) |
Nov 29, 2021 | 11.16 | 11.52 | 11.16 | 11.30 | 82,505 | +0.08(+0.71%) |
Nov 26, 2021 | 11.42 | 11.45 | 10.84 | 11.22 | 43,788 | -0.46(-3.94%) |
Nov 24, 2021 | 11.28 | 11.79 | 11.23 | 11.68 | 79,062 | +0.24(+2.10%) |
Nov 23, 2021 | 11.82 | 11.91 | 11.16 | 11.44 | 185,317 | -0.44(-3.70%) |
Nov 22, 2021 | 12.07 | 12.07 | 11.76 | 11.88 | 108,082 | -0.01(-0.08%) |
Nov 19, 2021 | 12.18 | 12.32 | 11.82 | 11.89 | 122,974 | -0.28(-2.30%) |
Nov 18, 2021 | 12.32 | 12.30 | 12.18 | 12.17 | 115,666 | -0.08(-0.65%) |
Nov 17, 2021 | 12.25 | 12.50 | 11.93 | 12.25 | 122,171 | +0.06(+0.49%) |
Nov 16, 2021 | 11.85 | 12.52 | 11.70 | 12.19 | 335,074 | +0.26(+2.18%) |
Nov 15, 2021 | 11.68 | 11.99 | 11.38 | 11.93 | 141,333 | +0.25(+2.14%) |
Nov 12, 2021 | 11.71 | 11.83 | 11.27 | 11.68 | 130,716 | +0.14(+1.21%) |
Nov 11, 2021 | 10.99 | 11.60 | 10.94 | 11.54 | 217,622 | +0.49(+4.43%) |
Nov 10, 2021 | 10.81 | 11.05 | 612,628 | +0.23(+2.13%) | ||
Nov 09, 2021 | 12.57 | 12.83 | 10.25 | 10.82 | 1,909,259 | -1.75(-13.92%) |
Nov 08, 2021 | 12.51 | 12.88 | 12.24 | 12.57 | 175,168 | +0.07(+0.56%) |
Nov 05, 2021 | 14.09 | 14.09 | 12.26 | 12.50 | 521,506 | -0.32(-2.50%) |
Nov 04, 2021 | 13.26 | 13.75 | 12.71 | 12.82 | 196,179 | -0.36(-2.73%) |
Nov 03, 2021 | 13.77 | 14.12 | 13.04 | 13.18 | 154,197 | -0.58(-4.22%) |
Nov 02, 2021 | 14.44 | 14.57 | 13.75 | 13.76 | 133,153 | -0.62(-4.31%) |