Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.920 | 9.710 | 9.850 | 4,024 | -0.08(-0.81%) | |
Jan 28, 2022 | 9.900 | 9.980 | 9.870 | 9.930 | 14,850 | +0.03(+0.30%) |
Jan 27, 2022 | 9.725 | 9.919 | 9.620 | 9.900 | 10,841 | +0.15(+1.54%) |
Jan 26, 2022 | 9.800 | 9.840 | 9.670 | 9.750 | 5,089 | +0.04(+0.41%) |
Jan 25, 2022 | 9.780 | 9.849 | 9.710 | 9.710 | 3,589 | -0.26(-2.61%) |
Jan 24, 2022 | 9.800 | 9.980 | 9.680 | 9.970 | 6,588 | +0.16(+1.63%) |
Jan 21, 2022 | 9.730 | 9.810 | 9.730 | 9.810 | 483 | -0.11(-1.11%) |
Jan 20, 2022 | 9.820 | 9.920 | 9.730 | 9.920 | 4,960 | +0.03(+0.30%) |
Jan 19, 2022 | 9.960 | 9.960 | 9.250 | 9.890 | 23,807 | -0.07(-0.70%) |
Jan 18, 2022 | 9.990 | 10.17 | 9.960 | 9.960 | 3,527 | -0.04(-0.40%) |
Jan 14, 2022 | 10.00 | 0 | -0.08(-0.79%) | |||
Jan 13, 2022 | 9.920 | 10.12 | 9.920 | 10.08 | 2,460 | +0.08(+0.80%) |
Jan 12, 2022 | 10.12 | 10.12 | 9.960 | 10.00 | 1,439 | -0.02(-0.20%) |
Jan 11, 2022 | 10.00 | 10.05 | 9.930 | 10.02 | 4,284 | +0.07(+0.73%) |
Jan 10, 2022 | 9.900 | 10.05 | 9.900 | 9.948 | 3,217 | -0.04(-0.42%) |
Jan 07, 2022 | 9.750 | 10.10 | 9.750 | 9.990 | 4,380 | +0.15(+1.52%) |
Jan 06, 2022 | 10.06 | 10.09 | 9.830 | 9.840 | 9,934 | -0.16(-1.60%) |
Jan 05, 2022 | 10.25 | 10.36 | 9.930 | 10.00 | 32,797 | -0.22(-2.15%) |
Jan 04, 2022 | 10.33 | 10.33 | 10.11 | 10.22 | 5,144 | +0.06(+0.59%) |
Jan 03, 2022 | 10.05 | 10.21 | 10.04 | 10.16 | 8,294 | +0.20(+2.01%) |
Dec 31, 2021 | 10.01 | 10.11 | 9.780 | 9.960 | 19,751 | -0.08(-0.80%) |
Dec 30, 2021 | 9.980 | 10.10 | 9.950 | 10.04 | 34,088 | +0.01(+0.10%) |
Dec 29, 2021 | 9.744 | 10.12 | 9.692 | 10.03 | 44,087 | +0.32(+3.30%) |
Dec 28, 2021 | 9.790 | 9.830 | 9.610 | 9.710 | 8,466 | -0.04(-0.41%) |
Dec 27, 2021 | 9.920 | 9.920 | 9.690 | 9.750 | 15,340 | -0.07(-0.71%) |
Dec 23, 2021 | 9.830 | 9.940 | 9.790 | 9.820 | 22,512 | +0.04(+0.41%) |
Dec 22, 2021 | 9.501 | 9.800 | 9.501 | 9.780 | 50,720 | +0.10(+1.03%) |
Dec 21, 2021 | 9.510 | 9.800 | 9.510 | 9.680 | 30,383 | +0.17(+1.79%) |
Dec 20, 2021 | 9.730 | 9.730 | 9.240 | 9.510 | 35,898 | -0.12(-1.25%) |
Dec 17, 2021 | 9.780 | 9.800 | 9.270 | 9.630 | 38,396 | -0.20(-2.03%) |
Dec 16, 2021 | 9.890 | 10.02 | 9.760 | 9.830 | 27,369 | +0.08(+0.82%) |
Dec 15, 2021 | 10.14 | 10.15 | 9.750 | 9.750 | 37,994 | -0.31(-3.08%) |
Dec 14, 2021 | 10.12 | 10.15 | 9.940 | 10.06 | 7,081 | +0.01(+0.10%) |
Dec 13, 2021 | 10.35 | 10.35 | 10.00 | 10.05 | 9,956 | -0.18(-1.76%) |
Dec 10, 2021 | 9.930 | 10.30 | 9.930 | 10.23 | 14,833 | +0.29(+2.92%) |
Dec 09, 2021 | 10.12 | 10.12 | 9.940 | 9.940 | 2,054 | -0.13(-1.29%) |
Dec 08, 2021 | 10.06 | 10.11 | 9.900 | 10.07 | 17,816 | -0.07(-0.69%) |
Dec 07, 2021 | 10.11 | 10.20 | 10.04 | 10.14 | 13,068 | +0.12(+1.20%) |
Dec 06, 2021 | 10.04 | 10.20 | 9.950 | 10.02 | 11,198 | +0.08(+0.80%) |
Dec 03, 2021 | 9.930 | 10.12 | 9.920 | 9.940 | 10,368 | -0.07(-0.70%) |
Dec 02, 2021 | 9.940 | 10.11 | 9.940 | 10.01 | 16,496 | -0.06(-0.60%) |
Dec 01, 2021 | 10.13 | 10.13 | 9.940 | 10.07 | 7,467 | +0.15(+1.50%) |
Nov 30, 2021 | 10.02 | 10.10 | 9.890 | 9.922 | 8,294 | -0.12(-1.18%) |
Nov 29, 2021 | 10.13 | 10.13 | 10.02 | 10.04 | 4,645 | -0.20(-1.97%) |
Nov 26, 2021 | 10.17 | 10.24 | 10.15 | 10.24 | 3,062 | +0.04(+0.40%) |
Nov 24, 2021 | 10.25 | 10.25 | 10.13 | 10.20 | 5,843 | -0.05(-0.49%) |
Nov 23, 2021 | 10.42 | 10.42 | 10.22 | 10.25 | 9,443 | +0.00(+0.00%) |
Nov 22, 2021 | 10.41 | 10.41 | 10.20 | 10.25 | 3,658 | -0.06(-0.58%) |
Nov 19, 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 488 | -0.07(-0.67%) |
Nov 18, 2021 | 10.60 | 10.38 | 10.28 | 10.38 | 8,068 | +0.03(+0.29%) |
Nov 17, 2021 | 10.32 | 10.39 | 10.30 | 10.35 | 3,490 | -0.01(-0.10%) |
Nov 16, 2021 | 10.36 | 10.43 | 10.27 | 10.36 | 14,313 | +0.00(+0.00%) |
Nov 15, 2021 | 10.44 | 10.44 | 10.36 | 10.36 | 1,729 | -0.18(-1.71%) |
Nov 12, 2021 | 10.53 | 10.65 | 10.50 | 10.54 | 3,211 | -0.04(-0.38%) |
Nov 11, 2021 | 10.50 | 10.58 | 10.50 | 10.58 | 860 | +0.12(+1.15%) |
Nov 10, 2021 | 10.51 | 10.46 | 5,137 | -0.17(-1.57%) | ||
Nov 09, 2021 | 10.64 | 10.72 | 10.54 | 10.63 | 7,214 | +0.03(+0.25%) |
Nov 08, 2021 | 10.55 | 10.60 | 10.51 | 10.60 | 3,594 | +0.11(+1.05%) |
Nov 05, 2021 | 10.38 | 10.54 | 10.38 | 10.49 | 6,739 | +0.11(+1.02%) |
Nov 04, 2021 | 10.40 | 10.45 | 10.38 | 10.38 | 2,414 | -0.03(-0.25%) |
Nov 03, 2021 | 10.32 | 10.54 | 10.32 | 10.41 | 5,664 | +0.02(+0.19%) |
Nov 02, 2021 | 10.31 | 10.41 | 10.31 | 10.39 | 10,609 | -0.01(-0.10%) |