Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.367 | 9.740 | 9.731 | 81,572 | +0.34(+3.57%) | |
Jan 28, 2022 | 9.376 | 9.415 | 9.252 | 9.396 | 73,420 | +0.00(+0.00%) |
Jan 27, 2022 | 9.530 | 9.597 | 9.367 | 9.396 | 53,463 | -0.13(-1.41%) |
Jan 26, 2022 | 9.520 | 9.795 | 9.511 | 9.530 | 85,621 | +0.04(+0.40%) |
Jan 25, 2022 | 9.444 | 9.558 | 9.367 | 9.491 | 59,302 | -0.03(-0.30%) |
Jan 24, 2022 | 9.578 | 9.578 | 9.348 | 9.520 | 84,577 | +0.00(+0.00%) |
Jan 21, 2022 | 9.376 | 9.635 | 9.376 | 9.520 | 87,864 | +0.09(+0.91%) |
Jan 20, 2022 | 9.434 | 9.654 | 9.405 | 9.434 | 97,926 | -0.02(-0.20%) |
Jan 19, 2022 | 9.635 | 9.663 | 9.434 | 9.453 | 108,742 | -0.21(-2.18%) |
Jan 18, 2022 | 9.654 | 9.740 | 9.558 | 9.664 | 68,651 | +0.01(+0.10%) |
Jan 14, 2022 | 9.654 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 9.702 | 9.807 | 9.683 | 9.731 | 44,060 | +0.04(+0.40%) |
Jan 12, 2022 | 9.894 | 9.894 | 9.693 | 9.693 | 51,242 | -0.14(-1.46%) |
Jan 11, 2022 | 9.827 | 9.874 | 9.784 | 9.836 | 48,761 | -0.04(-0.39%) |
Jan 10, 2022 | 9.989 | 9.999 | 9.827 | 9.874 | 40,923 | -0.13(-1.34%) |
Jan 07, 2022 | 9.894 | 10.11 | 9.894 | 10.01 | 52,179 | +0.15(+1.55%) |
Jan 06, 2022 | 10.16 | 10.24 | 9.760 | 9.855 | 137,840 | -0.35(-3.47%) |
Jan 05, 2022 | 10.14 | 10.44 | 9.978 | 10.21 | 79,339 | -0.11(-1.11%) |
Jan 04, 2022 | 10.25 | 10.43 | 10.18 | 10.32 | 102,772 | +0.04(+0.37%) |
Jan 03, 2022 | 10.16 | 10.36 | 10.13 | 10.29 | 79,296 | +0.10(+0.94%) |
Dec 31, 2021 | 10.29 | 10.40 | 10.12 | 10.19 | 96,707 | -0.14(-1.34%) |
Dec 30, 2021 | 10.55 | 10.55 | 10.22 | 10.33 | 155,632 | -0.10(-0.91%) |
Dec 29, 2021 | 10.45 | 10.49 | 10.35 | 10.42 | 42,665 | -0.03(-0.27%) |
Dec 28, 2021 | 10.29 | 10.45 | 10.26 | 10.45 | 41,543 | +0.16(+1.57%) |
Dec 27, 2021 | 10.37 | 10.40 | 10.17 | 10.29 | 86,964 | -0.18(-1.72%) |
Dec 23, 2021 | 10.67 | 10.68 | 10.42 | 10.47 | 30,060 | -0.13(-1.25%) |
Dec 22, 2021 | 10.33 | 10.62 | 10.31 | 10.61 | 61,048 | +0.30(+2.95%) |
Dec 21, 2021 | 10.37 | 10.44 | 10.26 | 10.30 | 60,953 | -0.03(-0.28%) |
Dec 20, 2021 | 10.33 | 10.37 | 10.14 | 10.33 | 67,603 | -0.10(-0.91%) |
Dec 17, 2021 | 10.22 | 10.42 | 10.14 | 10.42 | 277,918 | +0.22(+2.14%) |
Dec 16, 2021 | 10.10 | 10.25 | 10.02 | 10.21 | 69,316 | +0.12(+1.22%) |
Dec 15, 2021 | 10.01 | 10.18 | 9.864 | 10.08 | 137,994 | +0.10(+1.05%) |
Dec 14, 2021 | 9.997 | 10.08 | 9.873 | 9.978 | 65,955 | -0.07(-0.66%) |
Dec 13, 2021 | 10.50 | 10.50 | 9.845 | 10.04 | 116,287 | -0.26(-2.49%) |
Dec 10, 2021 | 10.19 | 10.36 | 10.13 | 10.30 | 99,373 | +0.10(+1.02%) |
Dec 09, 2021 | 10.32 | 10.35 | 10.13 | 10.20 | 56,735 | -0.21(-2.01%) |
Dec 08, 2021 | 10.66 | 10.69 | 10.39 | 10.41 | 42,704 | -0.27(-2.49%) |
Dec 07, 2021 | 10.54 | 10.72 | 10.47 | 10.67 | 43,652 | +0.14(+1.35%) |
Dec 06, 2021 | 10.56 | 10.64 | 10.35 | 10.53 | 59,796 | -0.01(-0.09%) |
Dec 03, 2021 | 10.13 | 10.62 | 10.13 | 10.54 | 68,847 | +0.41(+4.03%) |
Dec 02, 2021 | 10.13 | 10.21 | 10.01 | 10.13 | 57,449 | +0.13(+1.33%) |
Dec 01, 2021 | 10.45 | 10.55 | 9.997 | 9.997 | 96,271 | -0.35(-3.40%) |
Nov 30, 2021 | 10.53 | 10.62 | 10.22 | 10.35 | 98,780 | -0.27(-2.51%) |
Nov 29, 2021 | 10.67 | 10.69 | 10.50 | 10.61 | 63,637 | -0.04(-0.36%) |
Nov 26, 2021 | 10.66 | 10.76 | 10.47 | 10.65 | 38,156 | -0.10(-0.88%) |
Nov 24, 2021 | 10.70 | 10.91 | 10.69 | 10.75 | 36,468 | -0.04(-0.35%) |
Nov 23, 2021 | 10.86 | 10.87 | 10.64 | 10.79 | 30,798 | -0.05(-0.44%) |
Nov 22, 2021 | 10.89 | 11.02 | 10.77 | 10.83 | 49,152 | -0.10(-0.87%) |
Nov 19, 2021 | 10.66 | 10.99 | 10.59 | 10.93 | 55,649 | +0.22(+2.04%) |
Nov 18, 2021 | 10.77 | 10.69 | 10.61 | 10.71 | 45,081 | +0.01(+0.09%) |
Nov 17, 2021 | 10.62 | 10.74 | 10.50 | 10.70 | 49,181 | +0.00(+0.00%) |
Nov 16, 2021 | 10.87 | 10.97 | 10.51 | 10.70 | 44,631 | -0.13(-1.23%) |
Nov 15, 2021 | 10.73 | 10.95 | 10.70 | 10.83 | 54,175 | +0.09(+0.80%) |
Nov 12, 2021 | 10.88 | 10.90 | 10.74 | 10.75 | 30,713 | -0.09(-0.88%) |
Nov 11, 2021 | 10.65 | 10.90 | 10.62 | 10.84 | 42,889 | +0.16(+1.51%) |
Nov 10, 2021 | 10.82 | 10.68 | 23,129 | -0.14(-1.32%) | ||
Nov 09, 2021 | 10.89 | 10.89 | 10.74 | 10.82 | 26,951 | -0.05(-0.44%) |
Nov 08, 2021 | 10.92 | 10.92 | 10.80 | 10.87 | 35,050 | -0.05(-0.44%) |
Nov 05, 2021 | 10.80 | 11.00 | 10.80 | 10.92 | 39,925 | +0.12(+1.14%) |
Nov 04, 2021 | 10.74 | 10.89 | 10.65 | 10.80 | 38,214 | -0.01(-0.09%) |
Nov 03, 2021 | 10.67 | 11.07 | 10.61 | 10.80 | 81,318 | +0.12(+1.16%) |
Nov 02, 2021 | 10.79 | 10.79 | 10.55 | 10.68 | 28,286 | -0.09(-0.84%) |