Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.636 | 9.809 | 9.801 | 662,603 | +0.10(+1.02%) | |
Jan 28, 2022 | 9.504 | 9.694 | 9.364 | 9.702 | 1,012,426 | +0.19(+1.99%) |
Jan 27, 2022 | 9.628 | 9.677 | 9.426 | 9.512 | 827,587 | -0.01(-0.09%) |
Jan 26, 2022 | 9.685 | 9.850 | 9.471 | 9.521 | 837,777 | -0.12(-1.20%) |
Jan 25, 2022 | 9.430 | 9.685 | 9.364 | 9.636 | 837,265 | +0.08(+0.86%) |
Jan 24, 2022 | 9.488 | 9.652 | 9.158 | 9.554 | 1,158,356 | -0.03(-0.34%) |
Jan 21, 2022 | 9.669 | 9.817 | 9.554 | 9.586 | 782,614 | -0.12(-1.27%) |
Jan 20, 2022 | 9.850 | 9.970 | 9.702 | 9.710 | 559,018 | -0.17(-1.75%) |
Jan 19, 2022 | 10.11 | 10.21 | 9.883 | 9.883 | 666,825 | -0.17(-1.72%) |
Jan 18, 2022 | 10.10 | 10.23 | 10.05 | 10.06 | 735,148 | -0.05(-0.49%) |
Jan 14, 2022 | 10.11 | 0 | +0.01(+0.08%) | |||
Jan 13, 2022 | 10.04 | 10.17 | 10.03 | 10.10 | 588,046 | +0.07(+0.66%) |
Jan 12, 2022 | 10.09 | 10.12 | 9.982 | 10.03 | 415,370 | -0.02(-0.25%) |
Jan 11, 2022 | 9.924 | 10.07 | 9.900 | 10.06 | 546,170 | +0.08(+0.83%) |
Jan 10, 2022 | 10.06 | 10.07 | 9.933 | 9.974 | 483,676 | -0.08(-0.82%) |
Jan 07, 2022 | 10.04 | 10.08 | 9.990 | 10.06 | 478,941 | +0.04(+0.41%) |
Jan 06, 2022 | 9.949 | 10.07 | 9.949 | 10.02 | 397,479 | +0.05(+0.50%) |
Jan 05, 2022 | 10.11 | 10.13 | 9.929 | 9.966 | 595,207 | -0.07(-0.74%) |
Jan 04, 2022 | 10.09 | 10.19 | 10.02 | 10.04 | 488,896 | +0.04(+0.41%) |
Jan 03, 2022 | 9.883 | 10.18 | 9.850 | 9.999 | 846,696 | +0.12(+1.17%) |
Dec 31, 2021 | 9.858 | 9.933 | 9.809 | 9.883 | 709,954 | +0.00(+0.00%) |
Dec 30, 2021 | 9.776 | 9.999 | 9.710 | 9.883 | 894,824 | +0.07(+0.76%) |
Dec 29, 2021 | 9.850 | 9.850 | 9.720 | 9.809 | 533,210 | -0.04(-0.41%) |
Dec 28, 2021 | 9.833 | 9.955 | 9.777 | 9.850 | 624,921 | -0.02(-0.25%) |
Dec 27, 2021 | 9.906 | 9.906 | 9.712 | 9.874 | 790,859 | -0.02(-0.16%) |
Dec 23, 2021 | 9.817 | 9.935 | 9.809 | 9.890 | 551,147 | +0.11(+1.16%) |
Dec 22, 2021 | 9.712 | 9.854 | 9.679 | 9.777 | 792,552 | +0.07(+0.75%) |
Dec 21, 2021 | 9.152 | 9.756 | 9.136 | 9.704 | 1,524,593 | +0.62(+6.78%) |
Dec 20, 2021 | 9.258 | 9.258 | 8.887 | 9.088 | 1,453,728 | -0.28(-2.94%) |
Dec 17, 2021 | 9.323 | 9.404 | 9.242 | 9.363 | 2,535,394 | +0.06(+0.61%) |
Dec 16, 2021 | 9.323 | 9.396 | 9.217 | 9.306 | 1,555,912 | +0.06(+0.70%) |
Dec 15, 2021 | 9.209 | 9.282 | 9.071 | 9.242 | 942,482 | +0.15(+1.60%) |
Dec 14, 2021 | 9.201 | 9.286 | 9.088 | 9.096 | 1,298,547 | -0.11(-1.23%) |
Dec 13, 2021 | 9.331 | 9.347 | 9.128 | 9.209 | 996,707 | -0.19(-1.98%) |
Dec 10, 2021 | 9.574 | 9.574 | 9.347 | 9.396 | 738,373 | -0.13(-1.36%) |
Dec 09, 2021 | 9.566 | 9.663 | 9.400 | 9.525 | 1,118,697 | -0.15(-1.59%) |
Dec 08, 2021 | 9.663 | 9.756 | 9.606 | 9.679 | 390,068 | -0.01(-0.08%) |
Dec 07, 2021 | 9.809 | 9.809 | 9.659 | 9.687 | 513,623 | -0.03(-0.33%) |
Dec 06, 2021 | 9.679 | 9.850 | 9.614 | 9.720 | 598,579 | +0.18(+1.87%) |
Dec 03, 2021 | 9.728 | 9.736 | 9.489 | 9.542 | 812,537 | -0.11(-1.18%) |
Dec 02, 2021 | 9.161 | 9.728 | 9.161 | 9.655 | 1,124,963 | +0.45(+4.93%) |
Dec 01, 2021 | 9.436 | 9.582 | 9.169 | 9.201 | 1,440,117 | -0.03(-0.35%) |
Nov 30, 2021 | 9.201 | 9.290 | 9.128 | 9.233 | 1,314,880 | -0.07(-0.78%) |
Nov 29, 2021 | 9.404 | 9.509 | 9.217 | 9.306 | 944,842 | -0.04(-0.43%) |
Nov 26, 2021 | 9.404 | 9.477 | 9.128 | 9.347 | 665,838 | -0.41(-4.16%) |
Nov 24, 2021 | 9.720 | 9.817 | 9.655 | 9.752 | 416,897 | -0.01(-0.08%) |
Nov 23, 2021 | 9.679 | 9.769 | 9.659 | 9.760 | 492,454 | +0.11(+1.18%) |
Nov 22, 2021 | 9.728 | 9.769 | 9.639 | 9.647 | 669,185 | -0.04(-0.42%) |
Nov 19, 2021 | 9.696 | 9.736 | 9.639 | 9.687 | 663,887 | -0.07(-0.75%) |
Nov 18, 2021 | 9.817 | 9.777 | 9.728 | 9.760 | 626,334 | -0.05(-0.50%) |
Nov 17, 2021 | 9.793 | 9.825 | 9.740 | 9.809 | 549,713 | -0.06(-0.58%) |
Nov 16, 2021 | 9.890 | 9.931 | 9.810 | 9.866 | 682,408 | -0.07(-0.73%) |
Nov 15, 2021 | 9.931 | 10.02 | 9.914 | 9.939 | 713,223 | +0.03(+0.33%) |
Nov 12, 2021 | 10.03 | 10.06 | 9.898 | 9.906 | 649,548 | -0.11(-1.05%) |
Nov 11, 2021 | 9.890 | 10.03 | 9.866 | 10.01 | 511,938 | +0.13(+1.31%) |
Nov 10, 2021 | 9.906 | 9.882 | 500,235 | -0.04(-0.41%) | ||
Nov 09, 2021 | 9.858 | 9.959 | 9.817 | 9.923 | 553,698 | +0.04(+0.41%) |
Nov 08, 2021 | 9.963 | 10.02 | 9.866 | 9.882 | 399,669 | -0.09(-0.89%) |
Nov 05, 2021 | 9.858 | 10.01 | 9.833 | 9.971 | 687,803 | +0.24(+2.41%) |
Nov 04, 2021 | 9.809 | 9.898 | 9.704 | 9.736 | 663,947 | -0.05(-0.50%) |
Nov 03, 2021 | 9.687 | 9.882 | 9.687 | 9.785 | 580,052 | +0.06(+0.58%) |
Nov 02, 2021 | 9.931 | 9.931 | 9.687 | 9.728 | 682,250 | -0.18(-1.80%) |