Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.493 | 9.357 | 9.434 | 1,553,355 | -0.14(-1.42%) | |
Jan 28, 2022 | 9.586 | 9.688 | 9.323 | 9.569 | 851,552 | -0.02(-0.18%) |
Jan 27, 2022 | 9.620 | 9.858 | 9.493 | 9.586 | 813,809 | -0.08(-0.79%) |
Jan 26, 2022 | 9.892 | 9.994 | 9.569 | 9.663 | 1,188,328 | -0.10(-1.04%) |
Jan 25, 2022 | 9.739 | 9.854 | 9.527 | 9.765 | 960,350 | -0.08(-0.86%) |
Jan 24, 2022 | 9.824 | 9.977 | 9.637 | 9.850 | 928,022 | +0.02(+0.17%) |
Jan 21, 2022 | 9.858 | 10.05 | 9.824 | 9.833 | 1,218,901 | -0.07(-0.69%) |
Jan 20, 2022 | 9.807 | 10.12 | 9.714 | 9.901 | 818,510 | +0.06(+0.60%) |
Jan 19, 2022 | 9.799 | 9.952 | 9.684 | 9.841 | 1,620,186 | -0.03(-0.26%) |
Jan 18, 2022 | 9.935 | 10.15 | 9.858 | 9.867 | 1,035,366 | -0.07(-0.68%) |
Jan 14, 2022 | 9.935 | 0 | +0.04(+0.43%) | |||
Jan 13, 2022 | 9.833 | 10.01 | 9.833 | 9.892 | 1,023,211 | +0.14(+1.39%) |
Jan 12, 2022 | 9.697 | 9.816 | 9.620 | 9.756 | 899,676 | +0.08(+0.79%) |
Jan 11, 2022 | 9.714 | 9.756 | 9.586 | 9.680 | 728,430 | -0.06(-0.61%) |
Jan 10, 2022 | 9.408 | 9.739 | 9.332 | 9.739 | 1,297,624 | +0.39(+4.18%) |
Jan 07, 2022 | 9.451 | 9.510 | 9.264 | 9.349 | 1,472,075 | -0.07(-0.72%) |
Jan 06, 2022 | 9.519 | 9.595 | 9.366 | 9.417 | 1,306,922 | -0.18(-1.86%) |
Jan 05, 2022 | 9.586 | 9.824 | 9.548 | 9.595 | 1,525,622 | +0.01(+0.09%) |
Jan 04, 2022 | 9.620 | 9.722 | 9.468 | 9.586 | 1,755,712 | +0.03(+0.27%) |
Jan 03, 2022 | 9.722 | 9.905 | 9.493 | 9.561 | 2,530,875 | -0.19(-1.92%) |
Dec 31, 2021 | 9.612 | 9.833 | 9.519 | 9.748 | 3,047,834 | +0.15(+1.59%) |
Dec 30, 2021 | 10.95 | 11.01 | 9.291 | 9.595 | 9,729,710 | -0.74(-7.15%) |
Dec 29, 2021 | 10.25 | 10.39 | 10.23 | 10.33 | 925,937 | +0.06(+0.59%) |
Dec 28, 2021 | 10.32 | 10.42 | 10.20 | 10.27 | 1,062,075 | -0.11(-1.10%) |
Dec 27, 2021 | 10.21 | 10.39 | 10.15 | 10.39 | 850,794 | +0.17(+1.71%) |
Dec 23, 2021 | 10.32 | 10.46 | 10.15 | 10.21 | 1,065,894 | -0.11(-1.05%) |
Dec 22, 2021 | 10.32 | 10.40 | 10.15 | 10.32 | 785,287 | +0.00(+0.00%) |
Dec 21, 2021 | 10.21 | 10.47 | 10.13 | 10.32 | 1,482,147 | +0.17(+1.72%) |
Dec 20, 2021 | 9.991 | 10.15 | 9.702 | 10.15 | 3,066,719 | +0.07(+0.66%) |
Dec 17, 2021 | 9.473 | 10.25 | 9.467 | 10.08 | 8,243,975 | +0.61(+6.49%) |
Dec 16, 2021 | 9.497 | 9.593 | 9.358 | 9.467 | 1,795,680 | +0.05(+0.58%) |
Dec 15, 2021 | 9.226 | 9.431 | 9.142 | 9.413 | 1,938,839 | +0.26(+2.90%) |
Dec 14, 2021 | 9.123 | 9.298 | 9.075 | 9.148 | 3,841,315 | -0.02(-0.20%) |
Dec 13, 2021 | 9.322 | 9.388 | 9.111 | 9.166 | 1,724,937 | -0.21(-2.25%) |
Dec 10, 2021 | 9.292 | 9.398 | 9.123 | 9.376 | 1,031,301 | +0.09(+0.97%) |
Dec 09, 2021 | 9.069 | 9.292 | 8.991 | 9.286 | 1,525,973 | +0.16(+1.78%) |
Dec 08, 2021 | 9.361 | 9.370 | 9.112 | 9.123 | 1,214,520 | -0.17(-1.85%) |
Dec 07, 2021 | 9.421 | 9.528 | 9.248 | 9.296 | 1,232,628 | -0.04(-0.45%) |
Dec 06, 2021 | 9.373 | 9.421 | 9.165 | 9.337 | 1,605,615 | +0.01(+0.06%) |
Dec 03, 2021 | 9.260 | 9.361 | 9.129 | 9.331 | 2,369,188 | +0.11(+1.23%) |
Dec 02, 2021 | 9.189 | 9.302 | 9.082 | 9.219 | 1,098,797 | +0.15(+1.64%) |
Dec 01, 2021 | 9.433 | 9.521 | 9.040 | 9.070 | 1,421,752 | -0.17(-1.80%) |
Nov 30, 2021 | 9.183 | 9.314 | 9.141 | 9.236 | 1,641,715 | -0.05(-0.58%) |
Nov 29, 2021 | 9.545 | 9.605 | 9.224 | 9.290 | 1,009,396 | -0.15(-1.57%) |
Nov 26, 2021 | 9.611 | 9.611 | 9.337 | 9.438 | 804,140 | -0.40(-4.11%) |
Nov 24, 2021 | 9.777 | 9.869 | 9.733 | 9.843 | 1,811,283 | +0.07(+0.67%) |
Nov 23, 2021 | 9.789 | 9.908 | 9.694 | 9.777 | 1,441,927 | +0.05(+0.49%) |
Nov 22, 2021 | 9.843 | 9.855 | 9.688 | 9.730 | 2,493,062 | -0.02(-0.18%) |
Nov 19, 2021 | 9.831 | 9.914 | 9.748 | 9.748 | 1,583,294 | -0.18(-1.80%) |
Nov 18, 2021 | 9.771 | 9.938 | 9.878 | 9.926 | 1,970,728 | +0.17(+1.71%) |
Nov 17, 2021 | 9.688 | 9.819 | 9.641 | 9.759 | 1,919,159 | -0.01(-0.06%) |
Nov 16, 2021 | 9.920 | 10.04 | 9.670 | 9.765 | 2,569,265 | -0.22(-2.20%) |
Nov 15, 2021 | 9.331 | 10.26 | 9.284 | 9.985 | 3,892,319 | +0.94(+10.38%) |
Nov 12, 2021 | 8.951 | 9.159 | 8.847 | 9.046 | 2,597,502 | +0.11(+1.26%) |
Nov 11, 2021 | 9.165 | 9.204 | 8.921 | 8.933 | 1,443,418 | -0.18(-2.02%) |
Nov 10, 2021 | 9.308 | 9.117 | 1,672,453 | -0.24(-2.60%) | ||
Nov 09, 2021 | 9.468 | 9.985 | 9.195 | 9.361 | 3,797,092 | +0.92(+10.84%) |
Nov 08, 2021 | 8.446 | 8.493 | 8.380 | 8.446 | 886,358 | +0.00(+0.00%) |
Nov 05, 2021 | 8.333 | 8.505 | 8.279 | 8.446 | 1,196,526 | +0.23(+2.75%) |
Nov 04, 2021 | 8.351 | 8.380 | 8.214 | 8.220 | 992,026 | -0.10(-1.14%) |
Nov 03, 2021 | 8.131 | 8.398 | 8.119 | 8.315 | 799,675 | +0.17(+2.12%) |
Nov 02, 2021 | 8.172 | 8.175 | 8.018 | 8.143 | 665,179 | -0.04(-0.51%) |