Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.325 | 9.450 | 9.334 | 265,793 | +0.01(+0.10%) | |
Jan 28, 2022 | 9.352 | 9.459 | 9.253 | 9.325 | 96,421 | +0.04(+0.38%) |
Jan 27, 2022 | 9.325 | 9.441 | 9.164 | 9.289 | 111,745 | +0.03(+0.29%) |
Jan 26, 2022 | 9.352 | 9.419 | 9.227 | 9.262 | 81,646 | -0.03(-0.29%) |
Jan 25, 2022 | 9.173 | 9.372 | 9.173 | 9.289 | 97,834 | -0.04(-0.48%) |
Jan 24, 2022 | 9.048 | 9.374 | 9.048 | 9.334 | 122,352 | +0.20(+2.15%) |
Jan 21, 2022 | 9.343 | 9.423 | 9.137 | 9.137 | 109,908 | -0.13(-1.42%) |
Jan 20, 2022 | 9.260 | 9.453 | 9.260 | 9.269 | 155,242 | -0.07(-0.76%) |
Jan 19, 2022 | 9.428 | 9.428 | 9.304 | 9.340 | 31,432 | -0.04(-0.47%) |
Jan 18, 2022 | 9.481 | 9.511 | 9.331 | 9.384 | 78,286 | -0.03(-0.28%) |
Jan 14, 2022 | 9.410 | 0 | +0.11(+1.23%) | |||
Jan 13, 2022 | 9.234 | 9.428 | 9.234 | 9.296 | 41,361 | +0.03(+0.29%) |
Jan 12, 2022 | 9.304 | 9.362 | 9.234 | 9.269 | 39,834 | +0.01(+0.10%) |
Jan 11, 2022 | 9.331 | 9.331 | 9.234 | 9.260 | 98,958 | +0.02(+0.19%) |
Jan 10, 2022 | 9.393 | 9.459 | 9.163 | 9.243 | 214,739 | -0.11(-1.13%) |
Jan 07, 2022 | 9.454 | 9.595 | 9.340 | 9.349 | 34,947 | -0.21(-2.21%) |
Jan 06, 2022 | 9.551 | 9.560 | 9.437 | 9.560 | 34,939 | +0.09(+0.93%) |
Jan 05, 2022 | 9.340 | 9.772 | 9.340 | 9.472 | 83,237 | +0.10(+1.03%) |
Jan 04, 2022 | 9.481 | 9.565 | 9.375 | 9.375 | 57,911 | -0.11(-1.12%) |
Jan 03, 2022 | 9.481 | 9.500 | 9.313 | 9.481 | 54,065 | -0.02(-0.19%) |
Dec 31, 2021 | 9.437 | 9.587 | 9.401 | 9.498 | 52,920 | +0.18(+1.89%) |
Dec 30, 2021 | 9.349 | 9.437 | 9.322 | 9.322 | 47,485 | +0.03(+0.28%) |
Dec 29, 2021 | 9.366 | 9.418 | 9.278 | 9.296 | 40,446 | -0.01(-0.09%) |
Dec 28, 2021 | 9.216 | 9.401 | 9.216 | 9.304 | 48,325 | +0.05(+0.57%) |
Dec 27, 2021 | 9.278 | 9.357 | 9.225 | 9.251 | 39,566 | +0.00(+0.00%) |
Dec 23, 2021 | 9.199 | 9.366 | 9.172 | 9.251 | 50,068 | +0.15(+1.65%) |
Dec 22, 2021 | 9.154 | 9.296 | 9.102 | 9.102 | 144,181 | -0.16(-1.71%) |
Dec 21, 2021 | 9.190 | 9.357 | 9.137 | 9.260 | 53,035 | +0.10(+1.06%) |
Dec 20, 2021 | 9.349 | 9.441 | 9.022 | 9.163 | 77,776 | -0.10(-1.05%) |
Dec 17, 2021 | 9.349 | 9.415 | 9.243 | 9.260 | 83,680 | -0.10(-1.04%) |
Dec 16, 2021 | 9.269 | 9.428 | 9.269 | 9.357 | 47,216 | +0.13(+1.43%) |
Dec 15, 2021 | 9.313 | 9.546 | 9.110 | 9.225 | 96,306 | -0.10(-1.04%) |
Dec 14, 2021 | 9.304 | 9.437 | 9.225 | 9.322 | 74,516 | -0.05(-0.56%) |
Dec 13, 2021 | 9.437 | 9.516 | 9.349 | 9.375 | 31,836 | -0.10(-1.02%) |
Dec 10, 2021 | 9.340 | 9.525 | 9.340 | 9.472 | 35,620 | +0.06(+0.66%) |
Dec 09, 2021 | 9.313 | 9.521 | 9.287 | 9.410 | 53,916 | +0.22(+2.40%) |
Dec 08, 2021 | 9.172 | 9.320 | 9.163 | 9.190 | 33,612 | +0.02(+0.19%) |
Dec 07, 2021 | 8.996 | 9.255 | 8.996 | 9.172 | 65,520 | +0.06(+0.68%) |
Dec 06, 2021 | 9.022 | 9.245 | 9.005 | 9.110 | 54,404 | +0.11(+1.18%) |
Dec 03, 2021 | 9.093 | 9.172 | 8.731 | 9.005 | 86,188 | -0.16(-1.73%) |
Dec 02, 2021 | 9.005 | 9.247 | 9.005 | 9.163 | 31,445 | +0.18(+1.96%) |
Dec 01, 2021 | 8.925 | 9.313 | 8.925 | 8.987 | 65,617 | +0.30(+3.45%) |
Nov 30, 2021 | 9.128 | 9.163 | 8.687 | 8.687 | 146,922 | -0.45(-4.92%) |
Nov 29, 2021 | 9.366 | 9.366 | 9.110 | 9.137 | 56,964 | +0.04(+0.48%) |
Nov 26, 2021 | 9.137 | 9.212 | 9.093 | 9.093 | 27,505 | -0.17(-1.81%) |
Nov 24, 2021 | 9.278 | 9.551 | 9.093 | 9.260 | 80,784 | -0.13(-1.41%) |
Nov 23, 2021 | 9.102 | 9.472 | 9.084 | 9.393 | 66,131 | +0.37(+4.11%) |
Nov 22, 2021 | 9.587 | 9.638 | 8.996 | 9.022 | 95,050 | -0.49(-5.19%) |
Nov 19, 2021 | 9.595 | 9.608 | 9.481 | 9.516 | 16,622 | -0.10(-1.01%) |
Nov 18, 2021 | 9.821 | 9.686 | 9.534 | 9.613 | 35,697 | -0.10(-1.00%) |
Nov 17, 2021 | 9.701 | 9.772 | 9.640 | 9.710 | 35,363 | +0.05(+0.55%) |
Nov 16, 2021 | 9.975 | 9.975 | 9.640 | 9.657 | 38,388 | -0.26(-2.67%) |
Nov 15, 2021 | 10.01 | 10.01 | 9.895 | 9.922 | 16,200 | -0.04(-0.35%) |
Nov 12, 2021 | 9.913 | 9.987 | 9.913 | 9.957 | 12,352 | +0.04(+0.44%) |
Nov 11, 2021 | 9.948 | 9.957 | 9.913 | 9.913 | 17,917 | +0.02(+0.18%) |
Nov 10, 2021 | 9.895 | 9.869 | 9.895 | 23,939 | -0.01(-0.09%) | |
Nov 09, 2021 | 9.851 | 10.01 | 9.851 | 9.904 | 59,259 | -0.03(-0.27%) |
Nov 08, 2021 | 9.816 | 9.951 | 9.816 | 9.931 | 46,941 | +0.11(+1.17%) |
Nov 05, 2021 | 9.878 | 9.957 | 9.737 | 9.816 | 72,809 | +0.04(+0.36%) |
Nov 04, 2021 | 9.878 | 9.939 | 9.701 | 9.781 | 49,270 | -0.06(-0.63%) |
Nov 03, 2021 | 9.789 | 9.959 | 9.781 | 9.842 | 52,409 | +0.08(+0.81%) |
Nov 02, 2021 | 9.860 | 9.925 | 9.701 | 9.763 | 51,850 | -0.16(-1.60%) |