Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 8.070 | 8.500 | 7.820 | 8.490 | 408,052 | +0.35(+4.30%) |
Jan 27, 2022 | 8.780 | 8.780 | 8.100 | 8.140 | 329,583 | -0.56(-6.44%) |
Jan 26, 2022 | 9.320 | 9.320 | 8.619 | 8.700 | 406,491 | +0.01(+0.12%) |
Jan 25, 2022 | 8.630 | 8.850 | 8.240 | 8.690 | 350,345 | -0.23(-2.58%) |
Jan 24, 2022 | 8.660 | 8.960 | 8.140 | 8.920 | 586,043 | -0.08(-0.89%) |
Jan 21, 2022 | 9.000 | 9.420 | 8.820 | 9.000 | 274,745 | -0.13(-1.42%) |
Jan 20, 2022 | 9.290 | 9.730 | 9.130 | 9.130 | 182,987 | -0.09(-0.98%) |
Jan 19, 2022 | 9.560 | 9.630 | 9.150 | 9.220 | 205,268 | -0.19(-2.02%) |
Jan 18, 2022 | 9.750 | 9.780 | 9.350 | 9.410 | 297,481 | -0.44(-4.47%) |
Jan 14, 2022 | 9.850 | 0 | +0.09(+0.92%) | |||
Jan 13, 2022 | 10.11 | 10.20 | 9.750 | 9.760 | 167,158 | -0.32(-3.17%) |
Jan 12, 2022 | 10.71 | 10.80 | 10.05 | 10.08 | 166,074 | -0.51(-4.82%) |
Jan 11, 2022 | 10.27 | 10.73 | 10.10 | 10.59 | 212,440 | +0.29(+2.82%) |
Jan 10, 2022 | 10.25 | 10.33 | 9.740 | 10.30 | 363,151 | -0.01(-0.10%) |
Jan 07, 2022 | 10.49 | 10.70 | 10.10 | 10.31 | 235,597 | -0.24(-2.27%) |
Jan 06, 2022 | 10.39 | 10.77 | 10.12 | 10.55 | 220,268 | -0.02(-0.19%) |
Jan 05, 2022 | 11.32 | 11.32 | 10.45 | 10.57 | 263,759 | -0.63(-5.62%) |
Jan 04, 2022 | 11.59 | 11.66 | 10.84 | 11.20 | 232,312 | -0.40(-3.45%) |
Jan 03, 2022 | 11.50 | 11.71 | 11.03 | 11.60 | 128,171 | +0.38(+3.39%) |
Dec 31, 2021 | 11.55 | 11.81 | 11.18 | 11.22 | 283,953 | -0.29(-2.52%) |
Dec 30, 2021 | 11.13 | 11.67 | 11.13 | 11.51 | 166,665 | +0.27(+2.40%) |
Dec 29, 2021 | 11.58 | 11.72 | 11.11 | 11.24 | 303,905 | -0.36(-3.10%) |
Dec 28, 2021 | 12.00 | 12.00 | 11.52 | 11.60 | 214,751 | -0.42(-3.49%) |
Dec 27, 2021 | 11.83 | 12.14 | 11.65 | 12.02 | 227,373 | +0.26(+2.21%) |
Dec 23, 2021 | 11.78 | 12.05 | 11.59 | 11.76 | 150,221 | -0.08(-0.68%) |
Dec 22, 2021 | 11.65 | 12.17 | 11.40 | 11.84 | 242,723 | +0.24(+2.07%) |
Dec 21, 2021 | 11.42 | 11.60 | 11.28 | 11.60 | 156,844 | +0.30(+2.65%) |
Dec 20, 2021 | 11.10 | 11.50 | 10.88 | 11.30 | 229,309 | -0.06(-0.53%) |
Dec 17, 2021 | 11.24 | 11.86 | 10.85 | 11.36 | 417,762 | +0.22(+1.97%) |
Dec 16, 2021 | 11.84 | 12.29 | 11.08 | 11.14 | 241,340 | -0.50(-4.30%) |
Dec 15, 2021 | 11.33 | 11.82 | 10.65 | 11.64 | 339,465 | +0.56(+5.05%) |
Dec 14, 2021 | 11.47 | 11.52 | 10.95 | 11.08 | 344,186 | -0.34(-2.98%) |
Dec 13, 2021 | 11.51 | 11.90 | 11.15 | 11.42 | 345,676 | -0.20(-1.72%) |
Dec 10, 2021 | 12.10 | 12.45 | 11.54 | 11.62 | 298,446 | -0.39(-3.25%) |
Dec 09, 2021 | 12.65 | 12.86 | 11.82 | 12.01 | 296,364 | -0.75(-5.88%) |
Dec 08, 2021 | 12.76 | 13.03 | 12.39 | 12.76 | 291,959 | -0.04(-0.31%) |
Dec 07, 2021 | 13.14 | 13.52 | 12.62 | 12.80 | 405,030 | +0.35(+2.81%) |
Dec 06, 2021 | 12.10 | 12.71 | 11.42 | 12.45 | 438,913 | +0.21(+1.72%) |
Dec 03, 2021 | 13.10 | 13.24 | 11.82 | 12.24 | 455,378 | -0.79(-6.06%) |
Dec 02, 2021 | 12.69 | 13.30 | 12.32 | 13.03 | 212,128 | +0.37(+2.92%) |
Dec 01, 2021 | 14.01 | 14.34 | 12.53 | 12.66 | 350,251 | -1.07(-7.79%) |
Nov 30, 2021 | 13.75 | 14.08 | 13.51 | 13.73 | 241,813 | +0.07(+0.51%) |
Nov 29, 2021 | 14.15 | 14.15 | 13.53 | 13.66 | 276,362 | -0.17(-1.23%) |
Nov 26, 2021 | 14.15 | 14.28 | 13.38 | 13.83 | 246,109 | -0.68(-4.69%) |
Nov 24, 2021 | 13.79 | 14.78 | 13.43 | 14.51 | 247,021 | +0.81(+5.91%) |
Nov 23, 2021 | 13.62 | 13.83 | 13.30 | 13.70 | 333,757 | -0.03(-0.22%) |
Nov 22, 2021 | 14.35 | 14.62 | 13.31 | 13.73 | 442,298 | -0.60(-4.19%) |
Nov 19, 2021 | 15.46 | 15.71 | 14.19 | 14.33 | 525,367 | -0.82(-5.41%) |
Nov 18, 2021 | 16.04 | 15.23 | 15.03 | 15.15 | 249,848 | -0.30(-1.94%) |
Nov 17, 2021 | 15.19 | 15.73 | 14.65 | 15.45 | 437,575 | +0.28(+1.85%) |
Nov 16, 2021 | 16.10 | 16.14 | 15.01 | 15.17 | 408,742 | -0.74(-4.65%) |
Nov 15, 2021 | 16.45 | 16.73 | 15.18 | 15.91 | 547,368 | -0.50(-3.05%) |
Nov 12, 2021 | 16.97 | 17.15 | 16.35 | 16.41 | 148,146 | -0.10(-0.61%) |
Nov 11, 2021 | 16.88 | 17.11 | 16.25 | 16.51 | 287,920 | -0.47(-2.77%) |
Nov 10, 2021 | 18.46 | 16.98 | 417,113 | -0.26(-1.51%) | ||
Nov 09, 2021 | 18.61 | 18.77 | 17.13 | 17.24 | 210,028 | -1.27(-6.86%) |
Nov 08, 2021 | 18.62 | 18.77 | 18.01 | 18.51 | 131,741 | +0.17(+0.93%) |
Nov 05, 2021 | 18.95 | 19.21 | 18.11 | 18.34 | 150,883 | -0.52(-2.76%) |
Nov 04, 2021 | 18.11 | 20.55 | 18.11 | 18.86 | 528,091 | +0.88(+4.89%) |
Nov 03, 2021 | 17.57 | 18.61 | 17.50 | 17.98 | 185,470 | +0.47(+2.68%) |
Nov 02, 2021 | 17.17 | 17.74 | 17.00 | 17.51 | 149,099 | +0.43(+2.52%) |