Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.160 | 8.840 | 9.060 | 23,577 | -0.10(-1.09%) | |
Jan 28, 2022 | 9.040 | 9.190 | 8.884 | 9.160 | 11,025 | +0.08(+0.88%) |
Jan 27, 2022 | 9.369 | 9.369 | 8.810 | 9.080 | 17,846 | -0.29(-3.09%) |
Jan 26, 2022 | 9.300 | 9.370 | 9.106 | 9.370 | 11,447 | +0.09(+0.97%) |
Jan 25, 2022 | 9.290 | 9.375 | 9.053 | 9.280 | 8,354 | -0.22(-2.32%) |
Jan 24, 2022 | 9.250 | 9.500 | 8.810 | 9.500 | 48,236 | -0.08(-0.84%) |
Jan 21, 2022 | 9.770 | 9.770 | 9.500 | 9.580 | 38,306 | -0.31(-3.13%) |
Jan 20, 2022 | 10.01 | 10.22 | 9.750 | 9.890 | 18,147 | -0.04(-0.40%) |
Jan 19, 2022 | 10.03 | 10.14 | 9.750 | 9.930 | 14,544 | -0.14(-1.35%) |
Jan 18, 2022 | 10.27 | 10.39 | 9.610 | 10.07 | 55,491 | -0.37(-3.59%) |
Jan 14, 2022 | 10.44 | 0 | +0.05(+0.48%) | |||
Jan 13, 2022 | 10.24 | 10.68 | 10.16 | 10.39 | 32,961 | +0.28(+2.72%) |
Jan 12, 2022 | 9.970 | 10.36 | 9.860 | 10.12 | 35,788 | +0.22(+2.28%) |
Jan 11, 2022 | 9.450 | 9.960 | 9.290 | 9.890 | 58,679 | +0.44(+4.66%) |
Jan 10, 2022 | 9.560 | 9.560 | 9.120 | 9.450 | 24,721 | -0.30(-3.08%) |
Jan 07, 2022 | 9.530 | 9.850 | 9.500 | 9.750 | 8,656 | -0.02(-0.20%) |
Jan 06, 2022 | 9.820 | 9.950 | 9.520 | 9.770 | 28,239 | -0.13(-1.31%) |
Jan 05, 2022 | 9.900 | 9.900 | 9.617 | 9.900 | 11,949 | +0.10(+1.02%) |
Jan 04, 2022 | 9.650 | 9.890 | 9.430 | 9.800 | 26,535 | +0.38(+4.03%) |
Jan 03, 2022 | 9.390 | 10.00 | 9.350 | 9.420 | 37,443 | +0.07(+0.75%) |
Dec 31, 2021 | 9.750 | 9.987 | 9.350 | 9.350 | 42,863 | -0.31(-3.21%) |
Dec 30, 2021 | 9.500 | 9.740 | 9.480 | 9.660 | 14,594 | +0.25(+2.66%) |
Dec 29, 2021 | 9.300 | 9.580 | 9.240 | 9.410 | 15,162 | -0.08(-0.84%) |
Dec 28, 2021 | 9.200 | 9.490 | 9.198 | 9.490 | 23,511 | +0.25(+2.71%) |
Dec 27, 2021 | 9.160 | 9.380 | 9.160 | 9.240 | 43,556 | -0.06(-0.65%) |
Dec 23, 2021 | 9.270 | 9.398 | 9.160 | 9.300 | 25,401 | -0.02(-0.21%) |
Dec 22, 2021 | 9.270 | 9.390 | 9.200 | 9.320 | 4,258 | -0.04(-0.43%) |
Dec 21, 2021 | 9.345 | 9.406 | 9.210 | 9.360 | 14,986 | +0.19(+2.07%) |
Dec 20, 2021 | 9.460 | 9.460 | 9.100 | 9.170 | 16,150 | -0.47(-4.88%) |
Dec 17, 2021 | 9.385 | 9.700 | 9.385 | 9.640 | 22,906 | +0.06(+0.63%) |
Dec 16, 2021 | 9.380 | 9.650 | 9.250 | 9.580 | 75,511 | +0.08(+0.84%) |
Dec 15, 2021 | 9.110 | 9.500 | 8.950 | 9.500 | 31,748 | +0.28(+3.04%) |
Dec 14, 2021 | 9.570 | 9.640 | 9.100 | 9.220 | 19,432 | -0.43(-4.46%) |
Dec 13, 2021 | 9.670 | 9.990 | 9.450 | 9.650 | 46,999 | +0.12(+1.26%) |
Dec 10, 2021 | 9.550 | 9.652 | 9.476 | 9.530 | 14,296 | +0.08(+0.85%) |
Dec 09, 2021 | 9.650 | 10.12 | 9.390 | 9.450 | 42,976 | -0.19(-2.02%) |
Dec 08, 2021 | 9.590 | 9.690 | 9.500 | 9.645 | 14,952 | +0.14(+1.47%) |
Dec 07, 2021 | 9.340 | 9.557 | 9.310 | 9.505 | 11,389 | +0.26(+2.81%) |
Dec 06, 2021 | 8.860 | 9.420 | 8.785 | 9.245 | 13,264 | +0.38(+4.35%) |
Dec 03, 2021 | 9.050 | 9.240 | 8.810 | 8.860 | 18,117 | -0.14(-1.56%) |
Dec 02, 2021 | 9.427 | 9.427 | 8.810 | 9.000 | 41,460 | -0.13(-1.42%) |
Dec 01, 2021 | 9.580 | 9.620 | 9.130 | 9.130 | 24,598 | -0.22(-2.35%) |
Nov 30, 2021 | 9.380 | 9.596 | 9.130 | 9.350 | 41,633 | -0.05(-0.53%) |
Nov 29, 2021 | 9.980 | 10.01 | 9.330 | 9.400 | 38,470 | -0.58(-5.81%) |
Nov 26, 2021 | 9.900 | 9.980 | 9.500 | 9.980 | 31,506 | -0.11(-1.09%) |
Nov 24, 2021 | 9.990 | 10.10 | 9.830 | 10.09 | 19,941 | +0.12(+1.20%) |
Nov 23, 2021 | 10.25 | 10.27 | 9.649 | 9.970 | 31,201 | -0.18(-1.77%) |
Nov 22, 2021 | 10.38 | 10.40 | 10.04 | 10.15 | 43,737 | -0.23(-2.22%) |
Nov 19, 2021 | 10.53 | 10.64 | 10.20 | 10.38 | 37,790 | -0.25(-2.35%) |
Nov 18, 2021 | 10.83 | 10.68 | 10.58 | 10.63 | 41,417 | -0.35(-3.19%) |
Nov 17, 2021 | 11.25 | 11.44 | 10.75 | 10.98 | 37,861 | -0.42(-3.68%) |
Nov 16, 2021 | 11.55 | 11.60 | 11.40 | 11.40 | 24,998 | -0.05(-0.44%) |
Nov 15, 2021 | 11.49 | 11.61 | 11.12 | 11.45 | 31,786 | -0.15(-1.29%) |
Nov 12, 2021 | 11.91 | 12.05 | 11.53 | 11.60 | 23,849 | -0.54(-4.45%) |
Nov 11, 2021 | 11.43 | 12.20 | 11.40 | 12.14 | 27,637 | +0.69(+6.03%) |
Nov 10, 2021 | 11.80 | 11.35 | 11.45 | 25,238 | -0.24(-2.05%) | |
Nov 09, 2021 | 11.85 | 12.07 | 11.54 | 11.69 | 33,130 | -0.40(-3.31%) |
Nov 08, 2021 | 13.25 | 13.25 | 12.04 | 12.09 | 30,943 | -0.81(-6.28%) |
Nov 05, 2021 | 13.01 | 13.50 | 12.89 | 12.90 | 60,680 | -0.25(-1.90%) |
Nov 04, 2021 | 12.45 | 13.20 | 12.42 | 13.15 | 59,812 | +0.76(+6.13%) |
Nov 03, 2021 | 11.88 | 12.39 | 11.70 | 12.39 | 28,497 | +0.59(+5.00%) |
Nov 02, 2021 | 12.02 | 12.04 | 11.24 | 11.80 | 44,974 | -0.33(-2.72%) |