Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.420 | 10.08 | 10.08 | 911,488 | +0.66(+7.01%) | |
Jan 28, 2022 | 9.200 | 9.440 | 8.850 | 9.420 | 929,579 | +0.25(+2.73%) |
Jan 27, 2022 | 9.930 | 10.03 | 9.150 | 9.170 | 1,022,841 | -0.59(-6.05%) |
Jan 26, 2022 | 9.510 | 10.53 | 9.500 | 9.760 | 1,341,143 | +0.16(+1.67%) |
Jan 25, 2022 | 8.790 | 9.680 | 8.571 | 9.600 | 1,153,165 | +0.62(+6.90%) |
Jan 24, 2022 | 8.440 | 9.040 | 8.040 | 8.980 | 1,452,149 | +0.26(+2.98%) |
Jan 21, 2022 | 8.980 | 9.280 | 8.690 | 8.720 | 1,008,136 | -0.29(-3.22%) |
Jan 20, 2022 | 9.220 | 9.720 | 9.000 | 9.010 | 605,952 | -0.06(-0.66%) |
Jan 19, 2022 | 9.210 | 9.680 | 9.060 | 9.070 | 654,690 | -0.04(-0.44%) |
Jan 18, 2022 | 9.860 | 9.920 | 9.110 | 9.110 | 1,152,593 | -1.00(-9.89%) |
Jan 14, 2022 | 10.11 | 0 | +0.61(+6.42%) | |||
Jan 13, 2022 | 9.750 | 10.02 | 9.400 | 9.500 | 777,541 | -0.14(-1.45%) |
Jan 12, 2022 | 10.15 | 10.15 | 9.620 | 9.640 | 764,001 | -0.37(-3.70%) |
Jan 11, 2022 | 9.620 | 10.14 | 9.600 | 10.01 | 598,456 | +0.32(+3.30%) |
Jan 10, 2022 | 9.600 | 9.720 | 9.310 | 9.690 | 840,378 | +0.02(+0.21%) |
Jan 07, 2022 | 10.24 | 10.24 | 9.650 | 9.670 | 830,963 | -0.25(-2.52%) |
Jan 06, 2022 | 10.20 | 10.27 | 9.650 | 9.920 | 680,233 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.79 | 9.980 | 10.00 | 857,493 | -0.69(-6.45%) |
Jan 04, 2022 | 10.58 | 11.11 | 10.48 | 10.69 | 773,658 | +0.00(+0.00%) |
Jan 03, 2022 | 10.28 | 10.71 | 10.16 | 10.69 | 667,381 | +0.48(+4.70%) |
Dec 31, 2021 | 10.54 | 10.69 | 10.17 | 10.21 | 461,818 | -0.25(-2.39%) |
Dec 30, 2021 | 10.32 | 10.87 | 10.27 | 10.46 | 776,563 | +0.08(+0.77%) |
Dec 29, 2021 | 10.65 | 10.71 | 10.25 | 10.38 | 501,496 | -0.21(-1.98%) |
Dec 28, 2021 | 10.90 | 11.29 | 10.58 | 10.59 | 683,509 | -0.33(-3.02%) |
Dec 27, 2021 | 11.24 | 11.39 | 10.85 | 10.92 | 628,161 | -0.38(-3.36%) |
Dec 23, 2021 | 10.98 | 11.44 | 10.77 | 11.30 | 553,933 | +0.32(+2.91%) |
Dec 22, 2021 | 10.83 | 11.19 | 10.69 | 10.98 | 587,382 | +0.14(+1.29%) |
Dec 21, 2021 | 10.90 | 11.23 | 10.69 | 10.84 | 806,140 | +0.00(+0.00%) |
Dec 20, 2021 | 10.33 | 11.11 | 10.15 | 10.84 | 532,455 | +0.27(+2.55%) |
Dec 17, 2021 | 10.10 | 10.90 | 10.00 | 10.57 | 2,225,650 | +0.41(+4.04%) |
Dec 16, 2021 | 10.75 | 10.75 | 9.950 | 10.16 | 937,581 | -0.51(-4.78%) |
Dec 15, 2021 | 10.11 | 10.72 | 9.750 | 10.67 | 1,136,575 | +0.46(+4.51%) |
Dec 14, 2021 | 10.21 | 10.47 | 9.910 | 10.21 | 763,582 | -0.37(-3.50%) |
Dec 13, 2021 | 10.52 | 10.90 | 10.25 | 10.58 | 721,687 | +0.08(+0.76%) |
Dec 10, 2021 | 10.59 | 10.92 | 10.40 | 10.50 | 850,995 | -0.06(-0.57%) |
Dec 09, 2021 | 11.24 | 11.32 | 10.53 | 10.56 | 1,250,634 | -0.87(-7.61%) |
Dec 08, 2021 | 11.39 | 11.59 | 11.07 | 11.43 | 442,077 | +0.06(+0.52%) |
Dec 07, 2021 | 11.18 | 11.78 | 11.14 | 11.37 | 792,309 | +0.51(+4.73%) |
Dec 06, 2021 | 10.70 | 11.02 | 9.950 | 10.86 | 1,085,965 | +0.22(+2.03%) |
Dec 03, 2021 | 12.13 | 12.13 | 10.51 | 10.64 | 1,826,087 | -1.42(-11.76%) |
Dec 02, 2021 | 12.52 | 13.01 | 11.81 | 12.06 | 1,926,176 | -0.45(-3.60%) |
Dec 01, 2021 | 13.09 | 13.70 | 12.46 | 12.51 | 983,325 | -0.39(-3.02%) |
Nov 30, 2021 | 12.50 | 12.97 | 12.08 | 12.90 | 986,485 | +0.36(+2.87%) |
Nov 29, 2021 | 13.38 | 13.49 | 12.53 | 12.54 | 1,607,487 | -0.46(-3.54%) |
Nov 26, 2021 | 13.27 | 13.29 | 12.75 | 13.00 | 771,211 | -0.66(-4.83%) |
Nov 24, 2021 | 13.52 | 13.85 | 13.19 | 13.66 | 470,240 | +0.00(+0.00%) |
Nov 23, 2021 | 13.29 | 13.77 | 12.84 | 13.66 | 921,535 | +0.37(+2.78%) |
Nov 22, 2021 | 13.36 | 13.58 | 13.03 | 13.29 | 1,024,241 | -0.03(-0.23%) |
Nov 19, 2021 | 13.06 | 13.69 | 13.01 | 13.32 | 464,214 | +0.15(+1.13%) |
Nov 18, 2021 | 13.71 | 13.26 | 13.15 | 13.17 | 858,784 | -0.41(-3.01%) |
Nov 17, 2021 | 14.15 | 14.26 | 13.54 | 13.58 | 680,869 | -0.67(-4.70%) |
Nov 16, 2021 | 14.48 | 14.55 | 14.00 | 14.25 | 718,095 | -0.36(-2.46%) |
Nov 15, 2021 | 15.28 | 15.30 | 14.59 | 14.61 | 1,324,813 | -0.59(-3.88%) |
Nov 12, 2021 | 15.34 | 15.60 | 15.14 | 15.20 | 952,817 | -0.05(-0.33%) |
Nov 11, 2021 | 14.98 | 15.29 | 14.73 | 15.25 | 570,015 | +0.51(+3.46%) |
Nov 10, 2021 | 15.08 | 14.74 | 669,308 | -0.34(-2.25%) | ||
Nov 09, 2021 | 15.40 | 15.47 | 14.90 | 15.08 | 482,005 | -0.33(-2.14%) |
Nov 08, 2021 | 15.79 | 15.81 | 15.26 | 15.41 | 1,150,020 | -0.20(-1.28%) |
Nov 05, 2021 | 16.11 | 16.48 | 15.40 | 15.61 | 920,691 | -0.56(-3.46%) |
Nov 04, 2021 | 15.91 | 16.65 | 15.21 | 16.17 | 932,063 | +0.01(+0.06%) |
Nov 03, 2021 | 14.40 | 16.24 | 13.53 | 16.16 | 1,706,467 | +0.97(+6.39%) |
Nov 02, 2021 | 14.97 | 15.22 | 14.66 | 15.19 | 810,009 | +0.02(+0.13%) |