Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.540 | 9.827 | 9.728 | 217,413 | +0.16(+1.69%) | |
Jan 28, 2022 | 9.432 | 9.585 | 9.370 | 9.567 | 257,458 | +0.13(+1.42%) |
Jan 27, 2022 | 9.549 | 9.656 | 9.415 | 9.432 | 193,004 | +0.02(+0.19%) |
Jan 26, 2022 | 9.424 | 9.630 | 9.379 | 9.415 | 235,203 | +0.11(+1.15%) |
Jan 25, 2022 | 9.334 | 9.477 | 9.200 | 9.307 | 256,217 | -0.14(-1.52%) |
Jan 24, 2022 | 9.325 | 9.459 | 9.101 | 9.450 | 276,714 | -0.05(-0.57%) |
Jan 21, 2022 | 9.567 | 9.692 | 9.491 | 9.504 | 179,259 | -0.15(-1.58%) |
Jan 20, 2022 | 9.639 | 9.845 | 9.594 | 9.656 | 150,543 | +0.10(+1.03%) |
Jan 19, 2022 | 9.316 | 9.621 | 9.316 | 9.558 | 227,378 | +0.21(+2.30%) |
Jan 18, 2022 | 9.137 | 9.352 | 9.038 | 9.343 | 201,173 | +0.14(+1.56%) |
Jan 14, 2022 | 9.200 | 0 | -0.19(-2.00%) | |||
Jan 13, 2022 | 9.603 | 9.656 | 9.370 | 9.388 | 169,483 | -0.18(-1.87%) |
Jan 12, 2022 | 9.280 | 9.603 | 9.155 | 9.567 | 381,117 | +0.38(+4.09%) |
Jan 11, 2022 | 9.656 | 9.656 | 9.088 | 9.191 | 525,211 | -0.47(-4.91%) |
Jan 10, 2022 | 9.737 | 9.836 | 9.647 | 9.665 | 147,169 | -0.19(-1.91%) |
Jan 07, 2022 | 9.665 | 9.889 | 9.594 | 9.853 | 231,623 | +0.21(+2.14%) |
Jan 06, 2022 | 9.576 | 9.679 | 9.459 | 9.647 | 206,743 | +0.11(+1.13%) |
Jan 05, 2022 | 9.773 | 9.791 | 9.527 | 9.540 | 311,983 | -0.21(-2.20%) |
Jan 04, 2022 | 10.44 | 10.48 | 9.746 | 9.755 | 541,430 | -0.75(-7.16%) |
Jan 03, 2022 | 10.05 | 10.87 | 9.997 | 10.51 | 1,006,257 | +0.55(+5.49%) |
Dec 31, 2021 | 9.809 | 9.997 | 9.800 | 9.961 | 216,434 | +0.20(+2.02%) |
Dec 30, 2021 | 9.764 | 9.853 | 9.728 | 9.764 | 178,472 | -0.04(-0.46%) |
Dec 29, 2021 | 9.907 | 9.907 | 9.764 | 9.809 | 128,339 | -0.10(-0.99%) |
Dec 28, 2021 | 10.01 | 10.10 | 9.894 | 9.907 | 68,230 | -0.11(-1.07%) |
Dec 27, 2021 | 9.970 | 10.11 | 9.827 | 10.01 | 56,550 | +0.07(+0.72%) |
Dec 23, 2021 | 9.997 | 10.10 | 9.943 | 9.943 | 157,513 | -0.02(-0.18%) |
Dec 22, 2021 | 9.692 | 10.01 | 9.692 | 9.961 | 376,200 | +0.26(+2.68%) |
Dec 21, 2021 | 9.567 | 9.768 | 9.567 | 9.701 | 131,631 | +0.18(+1.88%) |
Dec 20, 2021 | 9.459 | 9.558 | 9.415 | 9.522 | 157,775 | +0.00(+0.00%) |
Dec 17, 2021 | 9.370 | 9.576 | 9.361 | 9.522 | 379,943 | +0.09(+0.95%) |
Dec 16, 2021 | 9.325 | 9.549 | 9.325 | 9.432 | 161,542 | +0.16(+1.74%) |
Dec 15, 2021 | 9.253 | 9.356 | 9.110 | 9.271 | 132,435 | +0.04(+0.39%) |
Dec 14, 2021 | 9.343 | 9.370 | 9.119 | 9.235 | 134,031 | -0.13(-1.43%) |
Dec 13, 2021 | 9.486 | 9.509 | 9.276 | 9.370 | 324,116 | -0.12(-1.23%) |
Dec 10, 2021 | 9.531 | 9.612 | 9.424 | 9.486 | 105,509 | -0.10(-1.03%) |
Dec 09, 2021 | 9.612 | 9.701 | 9.544 | 9.585 | 183,210 | -0.05(-0.56%) |
Dec 08, 2021 | 9.647 | 9.791 | 9.625 | 9.639 | 173,783 | +0.03(+0.28%) |
Dec 07, 2021 | 9.397 | 9.647 | 9.397 | 9.612 | 185,009 | +0.25(+2.68%) |
Dec 06, 2021 | 9.244 | 9.432 | 9.191 | 9.361 | 127,025 | +0.18(+1.95%) |
Dec 03, 2021 | 9.289 | 9.316 | 9.110 | 9.182 | 97,341 | -0.06(-0.68%) |
Dec 02, 2021 | 9.334 | 9.432 | 9.191 | 9.244 | 190,414 | -0.01(-0.10%) |
Dec 01, 2021 | 9.209 | 9.450 | 9.173 | 9.253 | 257,038 | +0.14(+1.57%) |
Nov 30, 2021 | 9.262 | 9.262 | 8.877 | 9.110 | 283,471 | -0.06(-0.69%) |
Nov 29, 2021 | 9.253 | 9.262 | 9.102 | 9.173 | 231,483 | +0.01(+0.10%) |
Nov 26, 2021 | 9.165 | 9.209 | 9.023 | 9.165 | 99,436 | -0.15(-1.62%) |
Nov 24, 2021 | 9.307 | 9.342 | 9.253 | 9.316 | 113,201 | -0.03(-0.29%) |
Nov 23, 2021 | 9.431 | 9.440 | 9.240 | 9.342 | 156,126 | -0.12(-1.31%) |
Nov 22, 2021 | 9.582 | 9.733 | 9.444 | 9.467 | 192,289 | -0.22(-2.29%) |
Nov 19, 2021 | 9.591 | 9.742 | 9.484 | 9.689 | 159,186 | +0.05(+0.55%) |
Nov 18, 2021 | 9.706 | 9.635 | 9.546 | 9.635 | 149,594 | +0.00(+0.00%) |
Nov 17, 2021 | 9.724 | 9.835 | 9.622 | 9.635 | 148,276 | -0.09(-0.91%) |
Nov 16, 2021 | 9.555 | 9.733 | 9.529 | 9.724 | 170,340 | +0.17(+1.77%) |
Nov 15, 2021 | 9.555 | 9.591 | 9.458 | 9.555 | 147,514 | -0.03(-0.28%) |
Nov 12, 2021 | 9.689 | 9.751 | 9.573 | 9.582 | 154,902 | -0.10(-1.01%) |
Nov 11, 2021 | 9.857 | 9.857 | 9.591 | 9.680 | 184,621 | -0.14(-1.45%) |
Nov 10, 2021 | 10.35 | 9.813 | 9.822 | 211,380 | -0.47(-4.57%) | |
Nov 09, 2021 | 10.07 | 10.41 | 10.03 | 10.29 | 262,466 | +0.42(+4.23%) |
Nov 08, 2021 | 9.973 | 9.973 | 9.840 | 9.875 | 196,992 | -0.09(-0.89%) |
Nov 05, 2021 | 9.884 | 9.964 | 9.840 | 9.964 | 125,679 | +0.15(+1.54%) |
Nov 04, 2021 | 9.795 | 9.911 | 9.751 | 9.813 | 136,784 | +0.00(+0.00%) |
Nov 03, 2021 | 9.848 | 9.848 | 9.715 | 9.813 | 151,279 | +0.01(+0.09%) |
Nov 02, 2021 | 10.01 | 10.03 | 9.804 | 9.804 | 162,696 | -0.16(-1.60%) |