Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.410 | 9.640 | 9.580 | 223,140 | +0.27(+2.90%) | |
Jan 28, 2022 | 9.310 | 9.330 | 9.110 | 9.310 | 442,717 | -0.05(-0.53%) |
Jan 27, 2022 | 9.660 | 9.980 | 9.360 | 9.360 | 398,600 | -0.67(-6.68%) |
Jan 26, 2022 | 10.33 | 10.54 | 9.930 | 10.03 | 391,668 | -0.38(-3.65%) |
Jan 25, 2022 | 9.620 | 10.46 | 9.500 | 10.41 | 309,464 | +0.67(+6.88%) |
Jan 24, 2022 | 10.08 | 10.11 | 9.420 | 9.740 | 356,060 | -0.40(-3.94%) |
Jan 21, 2022 | 10.57 | 10.68 | 10.14 | 10.14 | 272,549 | -0.40(-3.80%) |
Jan 20, 2022 | 10.82 | 11.06 | 10.52 | 10.54 | 327,539 | -0.28(-2.59%) |
Jan 19, 2022 | 9.990 | 11.04 | 9.990 | 10.82 | 473,642 | +1.04(+10.63%) |
Jan 18, 2022 | 9.540 | 10.21 | 9.540 | 9.780 | 383,003 | +0.18(+1.87%) |
Jan 17, 2022 | 9.670 | 9.670 | 9.500 | 9.600 | 49,941 | -0.08(-0.83%) |
Jan 14, 2022 | 9.780 | 9.790 | 9.510 | 9.680 | 164,843 | -0.01(-0.10%) |
Jan 13, 2022 | 9.830 | 9.940 | 9.670 | 9.690 | 142,107 | -0.21(-2.12%) |
Jan 12, 2022 | 9.470 | 9.960 | 9.470 | 9.900 | 355,836 | +0.50(+5.32%) |
Jan 11, 2022 | 9.250 | 9.430 | 9.080 | 9.400 | 135,855 | +0.24(+2.62%) |
Jan 10, 2022 | 8.870 | 9.160 | 8.780 | 9.160 | 171,042 | +0.28(+3.15%) |
Jan 07, 2022 | 8.960 | 9.060 | 8.790 | 8.880 | 225,765 | +0.00(+0.00%) |
Jan 06, 2022 | 9.280 | 9.330 | 8.880 | 8.880 | 190,244 | -0.52(-5.53%) |
Jan 05, 2022 | 9.940 | 9.980 | 9.300 | 9.400 | 264,907 | -0.40(-4.08%) |
Jan 04, 2022 | 9.880 | 10.04 | 9.570 | 9.800 | 361,128 | -0.20(-2.00%) |
Dec 31, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 9.870 | 10.19 | 9.870 | 10.00 | 148,813 | +0.13(+1.32%) |
Dec 29, 2021 | 9.800 | 10.13 | 9.690 | 9.870 | 231,482 | -0.27(-2.66%) |
Dec 24, 2021 | 10.14 | 10.14 | 10.14 | 0 | -0.10(-0.98%) | |
Dec 23, 2021 | 10.20 | 10.34 | 10.02 | 10.24 | 126,130 | +0.05(+0.49%) |
Dec 22, 2021 | 10.01 | 10.20 | 9.890 | 10.19 | 124,212 | +0.22(+2.21%) |
Dec 21, 2021 | 9.950 | 10.05 | 9.820 | 9.970 | 162,813 | +0.18(+1.84%) |
Dec 20, 2021 | 9.630 | 9.810 | 9.510 | 9.790 | 161,221 | +0.02(+0.20%) |
Dec 17, 2021 | 9.870 | 10.05 | 9.680 | 9.770 | 305,532 | -0.04(-0.41%) |
Dec 16, 2021 | 9.430 | 9.930 | 9.430 | 9.810 | 297,539 | +0.59(+6.40%) |
Dec 15, 2021 | 9.210 | 9.330 | 8.790 | 9.220 | 433,781 | -0.06(-0.65%) |
Dec 14, 2021 | 9.450 | 9.640 | 9.260 | 9.280 | 272,192 | -0.42(-4.33%) |
Dec 13, 2021 | 9.980 | 9.980 | 9.510 | 9.700 | 280,712 | -0.18(-1.82%) |
Dec 10, 2021 | 10.05 | 10.05 | 9.840 | 9.880 | 330,814 | -0.06(-0.60%) |
Dec 09, 2021 | 10.00 | 10.09 | 9.750 | 9.940 | 887,037 | -0.21(-2.07%) |
Dec 08, 2021 | 9.990 | 10.20 | 9.950 | 10.15 | 291,543 | +0.13(+1.30%) |
Dec 07, 2021 | 9.740 | 10.06 | 9.730 | 10.02 | 298,396 | +0.29(+2.98%) |
Dec 06, 2021 | 9.570 | 9.730 | 9.310 | 9.730 | 167,122 | +0.05(+0.52%) |
Dec 03, 2021 | 9.890 | 9.910 | 9.430 | 9.680 | 307,614 | -0.21(-2.12%) |
Dec 02, 2021 | 9.930 | 10.20 | 9.580 | 9.890 | 227,458 | -0.07(-0.70%) |
Dec 01, 2021 | 10.89 | 10.89 | 9.940 | 9.960 | 281,658 | -0.85(-7.86%) |
Nov 30, 2021 | 10.79 | 11.30 | 10.72 | 10.81 | 643,802 | -0.03(-0.28%) |
Nov 29, 2021 | 10.72 | 10.88 | 10.64 | 10.84 | 144,205 | +0.17(+1.59%) |
Nov 26, 2021 | 10.99 | 11.12 | 10.47 | 10.67 | 186,492 | -0.37(-3.35%) |
Nov 25, 2021 | 11.04 | 11.17 | 10.96 | 11.04 | 148,196 | +0.02(+0.18%) |
Nov 24, 2021 | 10.90 | 11.07 | 10.83 | 11.02 | 137,491 | +0.06(+0.55%) |
Nov 23, 2021 | 11.04 | 11.31 | 10.79 | 10.96 | 197,881 | -0.31(-2.75%) |
Nov 22, 2021 | 10.98 | 11.33 | 10.70 | 11.27 | 200,175 | +0.19(+1.71%) |
Nov 19, 2021 | 11.50 | 11.50 | 11.04 | 11.08 | 172,173 | -0.29(-2.55%) |
Nov 18, 2021 | 11.30 | 11.38 | 11.30 | 11.37 | 177,015 | +0.01(+0.09%) |
Nov 17, 2021 | 11.59 | 11.66 | 11.31 | 11.36 | 134,419 | -0.05(-0.44%) |
Nov 16, 2021 | 11.80 | 11.94 | 11.40 | 11.41 | 164,065 | -0.41(-3.47%) |
Nov 15, 2021 | 11.93 | 12.05 | 11.74 | 11.82 | 206,547 | -0.34(-2.80%) |
Nov 12, 2021 | 11.93 | 12.24 | 11.62 | 12.16 | 530,112 | +0.22(+1.84%) |
Nov 11, 2021 | 11.97 | 12.10 | 11.81 | 11.94 | 197,625 | +0.25(+2.14%) |
Nov 10, 2021 | 11.74 | 11.69 | 212,467 | +0.12(+1.04%) | ||
Nov 09, 2021 | 11.47 | 11.57 | 11.17 | 11.57 | 162,208 | +0.15(+1.31%) |
Nov 08, 2021 | 11.43 | 11.51 | 11.34 | 11.42 | 230,496 | +0.13(+1.15%) |
Nov 05, 2021 | 11.19 | 11.30 | 10.90 | 11.29 | 141,944 | +0.26(+2.36%) |
Nov 04, 2021 | 11.31 | 11.55 | 11.00 | 11.03 | 244,293 | -0.17(-1.52%) |
Nov 03, 2021 | 10.82 | 11.28 | 10.75 | 11.20 | 309,374 | +0.19(+1.73%) |
Nov 02, 2021 | 11.16 | 11.19 | 10.88 | 11.01 | 226,072 | -0.18(-1.61%) |