Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.898 | 10.15 | 10.13 | 2,703,520 | +0.21(+2.14%) | |
Jan 28, 2022 | 9.771 | 9.913 | 9.718 | 9.913 | 2,600,465 | +0.13(+1.38%) |
Jan 27, 2022 | 9.820 | 9.913 | 9.750 | 9.778 | 3,011,006 | +0.05(+0.51%) |
Jan 26, 2022 | 9.792 | 9.898 | 9.686 | 9.728 | 4,116,020 | +0.04(+0.37%) |
Jan 25, 2022 | 9.665 | 9.817 | 9.608 | 9.693 | 3,774,723 | -0.09(-0.94%) |
Jan 24, 2022 | 9.799 | 9.863 | 9.565 | 9.785 | 5,206,162 | -0.15(-1.50%) |
Jan 21, 2022 | 9.998 | 10.02 | 9.888 | 9.934 | 3,584,657 | -0.11(-1.13%) |
Jan 20, 2022 | 10.05 | 10.21 | 10.04 | 10.05 | 2,733,376 | +0.01(+0.14%) |
Jan 19, 2022 | 10.00 | 10.07 | 9.909 | 10.03 | 2,872,891 | +0.08(+0.78%) |
Jan 18, 2022 | 9.842 | 9.987 | 9.778 | 9.955 | 4,495,117 | +0.15(+1.52%) |
Jan 14, 2022 | 9.806 | 0 | -0.13(-1.28%) | |||
Jan 13, 2022 | 9.891 | 9.983 | 9.873 | 9.934 | 2,494,105 | +0.06(+0.57%) |
Jan 12, 2022 | 9.920 | 9.934 | 9.842 | 9.877 | 5,473,461 | -0.01(-0.07%) |
Jan 11, 2022 | 9.962 | 9.983 | 9.849 | 9.884 | 12,568,826 | -0.05(-0.50%) |
Jan 10, 2022 | 10.02 | 10.03 | 9.852 | 9.934 | 4,270,202 | -0.11(-1.13%) |
Jan 07, 2022 | 9.983 | 10.11 | 9.934 | 10.05 | 2,382,811 | +0.07(+0.71%) |
Jan 06, 2022 | 9.991 | 10.13 | 9.934 | 9.976 | 5,078,184 | -0.03(-0.28%) |
Jan 05, 2022 | 10.10 | 10.17 | 10.00 | 10.00 | 2,192,309 | -0.12(-1.19%) |
Jan 04, 2022 | 10.20 | 10.22 | 10.10 | 10.13 | 2,040,342 | -0.04(-0.42%) |
Jan 03, 2022 | 10.24 | 10.25 | 10.06 | 10.17 | 1,497,278 | -0.07(-0.69%) |
Dec 31, 2021 | 10.24 | 10.30 | 10.21 | 10.24 | 1,502,182 | +0.01(+0.14%) |
Dec 30, 2021 | 10.15 | 10.27 | 10.13 | 10.22 | 1,775,201 | +0.26(+2.58%) |
Dec 29, 2021 | 9.912 | 9.981 | 9.864 | 9.967 | 1,625,593 | +0.03(+0.28%) |
Dec 28, 2021 | 9.960 | 10.00 | 9.926 | 9.940 | 2,638,643 | +0.01(+0.07%) |
Dec 27, 2021 | 9.891 | 9.940 | 9.812 | 9.933 | 1,201,375 | +0.06(+0.56%) |
Dec 23, 2021 | 9.850 | 9.912 | 9.829 | 9.877 | 1,210,333 | +0.05(+0.49%) |
Dec 22, 2021 | 9.739 | 9.836 | 9.691 | 9.829 | 3,832,476 | +0.09(+0.92%) |
Dec 21, 2021 | 9.705 | 9.840 | 9.677 | 9.739 | 4,431,892 | +0.08(+0.86%) |
Dec 20, 2021 | 9.512 | 9.664 | 9.498 | 9.657 | 4,356,885 | +0.06(+0.57%) |
Dec 17, 2021 | 9.512 | 9.684 | 9.477 | 9.602 | 5,739,584 | +0.06(+0.65%) |
Dec 16, 2021 | 9.498 | 9.599 | 9.484 | 9.539 | 3,341,424 | +0.04(+0.44%) |
Dec 15, 2021 | 9.374 | 9.508 | 9.270 | 9.498 | 5,899,549 | +0.08(+0.81%) |
Dec 14, 2021 | 9.588 | 9.588 | 9.315 | 9.422 | 8,699,997 | -0.23(-2.36%) |
Dec 13, 2021 | 9.526 | 9.664 | 9.526 | 9.650 | 2,969,921 | +0.08(+0.79%) |
Dec 10, 2021 | 9.581 | 9.664 | 9.536 | 9.574 | 2,822,493 | -0.01(-0.14%) |
Dec 09, 2021 | 9.688 | 9.688 | 9.567 | 9.588 | 1,581,066 | -0.09(-0.93%) |
Dec 08, 2021 | 9.712 | 9.795 | 9.664 | 9.677 | 4,011,164 | -0.03(-0.36%) |
Dec 07, 2021 | 9.608 | 9.757 | 9.602 | 9.712 | 6,662,686 | +0.17(+1.73%) |
Dec 06, 2021 | 9.402 | 9.581 | 9.388 | 9.546 | 3,087,817 | +0.21(+2.22%) |
Dec 03, 2021 | 9.408 | 9.408 | 9.277 | 9.339 | 6,700,381 | -0.01(-0.15%) |
Dec 02, 2021 | 9.298 | 9.422 | 9.291 | 9.353 | 2,831,793 | +0.08(+0.82%) |
Dec 01, 2021 | 9.381 | 9.539 | 9.264 | 9.277 | 4,321,367 | -0.06(-0.59%) |
Nov 30, 2021 | 9.450 | 9.505 | 9.233 | 9.333 | 4,781,409 | -0.16(-1.67%) |
Nov 29, 2021 | 9.484 | 9.519 | 9.391 | 9.491 | 5,563,851 | +0.04(+0.44%) |
Nov 26, 2021 | 9.539 | 9.539 | 9.408 | 9.450 | 1,782,382 | -0.12(-1.23%) |
Nov 24, 2021 | 9.567 | 9.622 | 9.515 | 9.567 | 1,950,133 | -0.03(-0.29%) |
Nov 23, 2021 | 9.622 | 9.664 | 9.571 | 9.595 | 2,824,419 | -0.06(-0.64%) |
Nov 22, 2021 | 9.781 | 9.815 | 9.650 | 9.657 | 4,348,063 | -0.14(-1.41%) |
Nov 19, 2021 | 9.760 | 9.822 | 9.746 | 9.795 | 3,289,764 | +0.03(+0.35%) |
Nov 18, 2021 | 9.705 | 9.760 | 9.719 | 9.760 | 4,215,113 | +0.03(+0.28%) |
Nov 17, 2021 | 9.733 | 9.753 | 9.636 | 9.733 | 3,715,197 | -0.03(-0.28%) |
Nov 16, 2021 | 9.857 | 9.919 | 9.753 | 9.760 | 3,381,894 | -0.08(-0.84%) |
Nov 15, 2021 | 9.795 | 9.871 | 9.760 | 9.843 | 4,752,292 | +0.05(+0.49%) |
Nov 12, 2021 | 9.795 | 9.822 | 9.608 | 9.795 | 3,512,880 | +0.06(+0.57%) |
Nov 11, 2021 | 9.884 | 9.891 | 9.629 | 9.739 | 5,970,735 | -0.15(-1.53%) |
Nov 10, 2021 | 9.940 | 9.891 | 3,915,047 | +0.06(+0.56%) | ||
Nov 09, 2021 | 9.822 | 9.915 | 9.808 | 9.836 | 7,196,712 | +0.04(+0.42%) |
Nov 08, 2021 | 9.877 | 9.877 | 9.753 | 9.795 | 8,157,982 | -0.06(-0.56%) |
Nov 05, 2021 | 9.857 | 9.926 | 9.836 | 9.850 | 11,393,771 | -0.01(-0.07%) |
Nov 04, 2021 | 9.926 | 9.946 | 9.846 | 9.857 | 8,620,129 | -0.07(-0.69%) |
Nov 03, 2021 | 9.940 | 9.988 | 9.902 | 9.926 | 4,224,946 | -0.06(-0.62%) |
Nov 02, 2021 | 10.02 | 10.02 | 9.915 | 9.988 | 2,358,627 | -0.03(-0.34%) |