Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.20 | 10.33 | 10.06 | 10.06 | 54,871 | -0.15(-1.48%) |
Jan 28, 2022 | 10.47 | 10.51 | 10.21 | 10.21 | 5,522 | -0.06(-0.55%) |
Jan 27, 2022 | 10.13 | 10.33 | 10.05 | 10.26 | 6,160 | +0.09(+0.93%) |
Jan 26, 2022 | 9.907 | 10.17 | 9.904 | 10.17 | 3,226 | +0.04(+0.37%) |
Jan 25, 2022 | 10.20 | 10.26 | 10.03 | 10.13 | 15,169 | +0.05(+0.48%) |
Jan 24, 2022 | 10.15 | 10.53 | 10.07 | 10.08 | 15,176 | +0.31(+3.18%) |
Jan 21, 2022 | 9.611 | 9.772 | 9.602 | 9.772 | 4,891 | +0.22(+2.27%) |
Jan 20, 2022 | 9.384 | 9.567 | 9.299 | 9.554 | 1,079 | +0.11(+1.16%) |
Jan 19, 2022 | 9.403 | 9.445 | 9.318 | 9.445 | 427 | +0.01(+0.09%) |
Jan 18, 2022 | 9.427 | 9.436 | 9.403 | 9.436 | 351 | +0.27(+2.99%) |
Jan 14, 2022 | 9.162 | 0 | +0.04(+0.47%) | |||
Jan 13, 2022 | 8.987 | 9.139 | 8.987 | 9.120 | 4,392 | +0.11(+1.17%) |
Jan 12, 2022 | 9.082 | 9.082 | 9.014 | 9.014 | 4,750 | -0.26(-2.77%) |
Jan 11, 2022 | 9.422 | 9.422 | 9.233 | 9.271 | 1,694 | -0.18(-1.90%) |
Jan 10, 2022 | 9.479 | 9.526 | 9.451 | 9.451 | 8,889 | +0.23(+2.46%) |
Jan 07, 2022 | 9.309 | 9.319 | 9.224 | 9.224 | 4,724 | -0.07(-0.76%) |
Jan 06, 2022 | 9.262 | 9.294 | 9.262 | 9.294 | 112 | +0.13(+1.44%) |
Jan 05, 2022 | 8.931 | 9.163 | 8.931 | 9.163 | 323 | +0.13(+1.42%) |
Jan 04, 2022 | 9.035 | 9.035 | 9.034 | 9.034 | 680 | -0.12(-1.33%) |
Jan 03, 2022 | 9.210 | 9.210 | 9.156 | 9.156 | 1,735 | -0.07(-0.78%) |
Dec 31, 2021 | 9.252 | 9.252 | 9.228 | 9.228 | 556 | -0.01(-0.15%) |
Dec 30, 2021 | 9.205 | 9.243 | 9.195 | 9.241 | 1,032 | +0.07(+0.75%) |
Dec 29, 2021 | 9.205 | 9.214 | 9.173 | 9.173 | 431 | +0.02(+0.17%) |
Dec 28, 2021 | 9.167 | 9.195 | 9.158 | 9.158 | 5,027 | -0.05(-0.56%) |
Dec 27, 2021 | 9.337 | 9.337 | 9.205 | 9.210 | 2,903 | -0.10(-1.07%) |
Dec 23, 2021 | 9.329 | 9.329 | 9.309 | 9.309 | 5,211 | -0.13(-1.41%) |
Dec 22, 2021 | 9.668 | 9.668 | 9.442 | 9.442 | 1,053 | -0.16(-1.67%) |
Dec 21, 2021 | 9.715 | 9.725 | 9.602 | 9.602 | 3,252 | -0.25(-2.53%) |
Dec 20, 2021 | 10.06 | 10.06 | 9.851 | 9.851 | 3,790 | +0.05(+0.55%) |
Dec 17, 2021 | 9.725 | 9.797 | 9.725 | 9.797 | 4,033 | +0.26(+2.73%) |
Dec 16, 2021 | 9.460 | 9.554 | 9.451 | 9.536 | 5,632 | -0.05(-0.54%) |
Dec 15, 2021 | 9.857 | 9.857 | 9.583 | 9.588 | 3,352 | -0.27(-2.77%) |
Dec 14, 2021 | 9.829 | 9.932 | 9.795 | 9.861 | 6,272 | +0.13(+1.29%) |
Dec 13, 2021 | 9.602 | 9.735 | 9.602 | 9.735 | 1,835 | +0.18(+1.84%) |
Dec 10, 2021 | 9.583 | 9.597 | 9.554 | 9.559 | 435 | -0.01(-0.15%) |
Dec 09, 2021 | 9.545 | 9.583 | 9.545 | 9.573 | 644 | +0.10(+1.08%) |
Dec 08, 2021 | 9.441 | 9.526 | 9.403 | 9.471 | 32,294 | -0.11(-1.15%) |
Dec 07, 2021 | 9.621 | 9.621 | 9.441 | 9.582 | 9,285 | -0.33(-3.35%) |
Dec 06, 2021 | 9.973 | 9.973 | 9.876 | 9.914 | 10,795 | -0.19(-1.87%) |
Dec 03, 2021 | 10.15 | 10.32 | 10.09 | 10.10 | 1,290 | +0.10(+1.04%) |
Dec 02, 2021 | 10.17 | 10.17 | 9.951 | 9.999 | 1,750 | -0.23(-2.21%) |
Dec 01, 2021 | 9.834 | 10.22 | 9.818 | 10.22 | 1,143 | +0.03(+0.31%) |
Nov 30, 2021 | 10.09 | 9.952 | 9.952 | 10.19 | 3,335 | +0.24(+2.41%) |
Nov 29, 2021 | 10.05 | 10.05 | 9.923 | 9.952 | 2,788 | -0.13(-1.28%) |
Nov 26, 2021 | 9.951 | 10.14 | 9.951 | 10.08 | 17,953 | +0.45(+4.65%) |
Nov 24, 2021 | 9.734 | 9.734 | 9.633 | 9.633 | 4,269 | +0.15(+1.53%) |
Nov 23, 2021 | 9.517 | 9.517 | 9.479 | 9.488 | 274 | +0.10(+1.10%) |
Nov 22, 2021 | 9.375 | 9.385 | 9.375 | 9.385 | 1,611 | +0.08(+0.81%) |
Nov 19, 2021 | 9.309 | 9.309 | 9.309 | 9.309 | 333 | +0.15(+1.60%) |
Nov 18, 2021 | 9.162 | 9.162 | 9.162 | 9.162 | 108 | -0.03(-0.28%) |
Nov 17, 2021 | 9.176 | 9.188 | 9.176 | 9.188 | 204 | +0.05(+0.55%) |
Nov 16, 2021 | 9.115 | 9.138 | 9.091 | 9.138 | 318 | +0.04(+0.43%) |
Nov 15, 2021 | 9.099 | 9.099 | 9.099 | 9.099 | 607 | +0.02(+0.20%) |
Nov 12, 2021 | 9.082 | 9.082 | 9.080 | 9.080 | 2,174 | -0.10(-1.12%) |
Nov 11, 2021 | 9.183 | 9.183 | 9.183 | 9.183 | 3 | -0.06(-0.64%) |
Nov 10, 2021 | 9.120 | 9.243 | 4,247 | +0.23(+2.52%) | ||
Nov 09, 2021 | 9.063 | 9.063 | 9.016 | 9.016 | 771 | +0.03(+0.32%) |
Nov 08, 2021 | 8.959 | 8.987 | 8.950 | 8.987 | 1,004 | -0.02(-0.26%) |
Nov 05, 2021 | 9.054 | 9.054 | 9.011 | 9.011 | 320 | -0.02(-0.25%) |
Nov 04, 2021 | 9.072 | 9.077 | 9.034 | 9.034 | 852 | +0.03(+0.30%) |
Nov 03, 2021 | 9.129 | 9.129 | 9.006 | 9.006 | 1,572 | -0.15(-1.61%) |
Nov 02, 2021 | 9.148 | 9.154 | 9.129 | 9.154 | 1,396 | +0.02(+0.27%) |