Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.319 | 9.332 | 9.321 | 9.326 | 2,375 | -0.10(-1.07%) |
Jan 30, 2022 | 9.437 | 9.435 | 9.414 | 9.426 | 2,023 | +0.01(+0.10%) |
Jan 28, 2022 | 9.380 | 9.479 | 9.342 | 9.417 | 250,304 | +0.05(+0.48%) |
Jan 27, 2022 | 9.380 | 9.389 | 9.365 | 9.372 | 1,873 | +0.07(+0.76%) |
Jan 26, 2022 | 9.288 | 9.307 | 9.284 | 9.301 | 2,562 | +0.04(+0.47%) |
Jan 25, 2022 | 9.249 | 9.260 | 9.236 | 9.257 | 2,473 | +0.01(+0.06%) |
Jan 24, 2022 | 9.246 | 9.262 | 9.236 | 9.252 | 2,342 | +0.06(+0.68%) |
Jan 23, 2022 | 9.185 | 9.200 | 9.183 | 9.189 | 1,832 | -0.00(-0.05%) |
Jan 21, 2022 | 9.209 | 9.239 | 9.151 | 9.194 | 242,309 | -0.03(-0.32%) |
Jan 20, 2022 | 9.209 | 9.229 | 9.200 | 9.224 | 2,931 | +0.11(+1.21%) |
Jan 19, 2022 | 9.108 | 9.115 | 9.099 | 9.114 | 2,575 | -0.02(-0.18%) |
Jan 18, 2022 | 9.127 | 9.138 | 9.122 | 9.131 | 4,209 | +0.11(+1.26%) |
Jan 17, 2022 | 9.008 | 9.019 | 9.000 | 9.017 | 1,730 | +0.01(+0.10%) |
Jan 16, 2022 | 9.004 | 9.010 | 8.982 | 9.008 | 1,408 | -0.00(-0.00%) |
Jan 14, 2022 | 8.932 | 9.035 | 8.897 | 9.008 | 242,213 | +0.09(+0.99%) |
Jan 13, 2022 | 8.932 | 8.931 | 8.906 | 8.919 | 2,551 | -0.02(-0.23%) |
Jan 12, 2022 | 8.935 | 8.941 | 8.918 | 8.940 | 1,673 | -0.09(-1.04%) |
Jan 11, 2022 | 9.029 | 9.037 | 9.009 | 9.034 | 1,982 | -0.04(-0.44%) |
Jan 10, 2022 | 9.095 | 9.100 | 9.064 | 9.075 | 3,061 | +0.02(+0.19%) |
Jan 09, 2022 | 9.058 | 9.060 | 9.047 | 9.057 | 3,472 | +0.03(+0.32%) |
Jan 07, 2022 | 9.132 | 9.149 | 9.004 | 9.028 | 207,564 | -0.11(-1.24%) |
Jan 06, 2022 | 9.132 | 9.145 | 9.136 | 9.141 | 2,434 | +0.03(+0.33%) |
Jan 05, 2022 | 9.097 | 9.113 | 9.084 | 9.111 | 2,962 | +0.02(+0.24%) |
Jan 04, 2022 | 9.089 | 9.099 | 9.077 | 9.090 | 2,381 | -0.02(-0.21%) |
Jan 03, 2022 | 9.093 | 9.110 | 9.094 | 9.109 | 5,160 | +0.06(+0.69%) |
Jan 02, 2022 | 9.058 | 9.056 | 9.022 | 9.046 | 1,985 | +0.01(+0.07%) |
Dec 31, 2021 | 9.023 | 9.077 | 8.964 | 9.040 | 164,754 | -0.00(-0.02%) |
Dec 30, 2021 | 9.023 | 9.045 | 9.021 | 9.042 | 3,172 | +0.01(+0.13%) |
Dec 29, 2021 | 9.013 | 9.033 | 9.017 | 9.030 | 2,330 | -0.01(-0.08%) |
Dec 28, 2021 | 9.033 | 9.056 | 9.030 | 9.037 | 3,222 | -0.07(-0.73%) |
Dec 27, 2021 | 9.105 | 9.083 | 9.103 | 955 | +0.00(+0.03%) | |
Dec 26, 2021 | 9.119 | 9.113 | 9.090 | 9.100 | 856 | -0.02(-0.26%) |
Dec 24, 2021 | 9.053 | 9.132 | 9.046 | 9.124 | 157,977 | +0.05(+0.52%) |
Dec 23, 2021 | 9.081 | 9.059 | 9.076 | 2,282 | -0.01(-0.07%) | |
Dec 22, 2021 | 9.070 | 9.087 | 9.059 | 9.083 | 3,828 | -0.05(-0.51%) |
Dec 21, 2021 | 9.122 | 9.132 | 9.104 | 9.130 | 4,298 | -0.01(-0.15%) |
Dec 20, 2021 | 9.138 | 9.145 | 9.134 | 9.144 | 5,235 | +0.01(+0.10%) |
Dec 19, 2021 | 9.138 | 9.135 | 9.118 | 9.135 | 2,303 | +0.03(+0.35%) |
Dec 17, 2021 | 9.009 | 9.146 | 9.008 | 9.103 | 235,997 | +0.09(+1.04%) |
Dec 16, 2021 | 9.009 | 9.031 | 9.008 | 9.009 | 3,762 | -0.07(-0.76%) |
Dec 15, 2021 | 9.060 | 9.078 | 9.050 | 9.078 | 7,482 | -0.06(-0.62%) |
Dec 14, 2021 | 9.133 | 9.147 | 9.112 | 9.134 | 3,262 | +0.05(+0.51%) |
Dec 13, 2021 | 9.087 | 9.101 | 9.066 | 9.088 | 3,431 | +0.04(+0.39%) |
Dec 12, 2021 | 9.053 | 9.057 | 9.042 | 9.052 | 1,827 | +0.01(+0.16%) |
Dec 10, 2021 | 9.055 | 9.098 | 9.016 | 9.038 | 240,093 | -0.02(-0.18%) |
Dec 09, 2021 | 9.055 | 9.064 | 9.050 | 9.054 | 2,257 | +0.02(+0.23%) |
Dec 08, 2021 | 9.032 | 9.045 | 9.026 | 9.033 | 5,638 | -0.06(-0.63%) |
Dec 07, 2021 | 9.091 | 9.104 | 9.088 | 9.091 | 2,111 | -0.00(-0.03%) |
Dec 06, 2021 | 9.087 | 9.097 | 9.082 | 9.094 | 4,355 | -0.05(-0.57%) |
Dec 05, 2021 | 9.128 | 9.161 | 9.119 | 9.146 | 5,113 | +0.03(+0.31%) |
Dec 03, 2021 | 9.047 | 9.180 | 8.946 | 9.118 | 297,705 | +0.07(+0.77%) |
Dec 02, 2021 | 9.047 | 9.052 | 9.020 | 9.048 | 1,762 | -0.02(-0.20%) |
Dec 01, 2021 | 9.071 | 9.088 | 9.047 | 9.066 | 2,934 | +0.05(+0.56%) |
Nov 30, 2021 | 9.007 | 9.019 | 8.984 | 9.016 | 4,688 | -0.04(-0.48%) |
Nov 29, 2021 | 9.066 | 9.077 | 9.044 | 9.060 | 5,064 | -0.07(-0.79%) |
Nov 28, 2021 | 9.132 | 9.141 | 9.104 | 9.132 | 1,292 | -0.02(-0.22%) |
Nov 26, 2021 | 9.084 | 9.182 | 9.064 | 9.152 | 293,001 | +0.06(+0.71%) |
Nov 25, 2021 | 9.084 | 9.105 | 9.066 | 9.087 | 3,210 | -0.03(-0.36%) |
Nov 24, 2021 | 9.118 | 9.122 | 9.103 | 9.121 | 2,586 | +0.09(+0.97%) |
Nov 23, 2021 | 9.033 | 9.038 | 9.023 | 9.033 | 3,392 | +0.04(+0.44%) |
Nov 22, 2021 | 8.993 | 8.998 | 8.963 | 8.994 | 3,241 | +0.04(+0.47%) |
Nov 21, 2021 | 8.937 | 8.953 | 8.925 | 8.952 | 1,919 | +0.04(+0.45%) |
Nov 19, 2021 | 8.857 | 8.975 | 8.844 | 8.912 | 309,194 | +0.05(+0.56%) |
Nov 18, 2021 | 8.857 | 8.865 | 8.844 | 8.862 | 2,872 | +0.00(+0.03%) |
Nov 17, 2021 | 8.860 | 8.865 | 8.828 | 8.859 | 3,170 | -0.01(-0.10%) |
Nov 16, 2021 | 8.887 | 8.895 | 8.858 | 8.868 | 4,505 | +0.08(+0.86%) |
Nov 15, 2021 | 8.797 | 8.801 | 8.764 | 8.793 | 3,557 | +0.03(+0.39%) |
Nov 14, 2021 | 8.754 | 8.760 | 8.748 | 8.759 | 2,761 | +0.04(+0.44%) |
Nov 12, 2021 | 8.695 | 8.769 | 8.581 | 8.720 | 215,574 | +0.02(+0.22%) |
Nov 11, 2021 | 8.695 | 8.714 | 8.581 | 8.702 | 3,152 | +0.01(+0.11%) |
Nov 10, 2021 | 8.698 | 8.705 | 8.682 | 8.692 | 3,529 | +0.12(+1.42%) |
Nov 09, 2021 | 8.565 | 8.576 | 8.538 | 8.570 | 3,002 | +0.02(+0.18%) |
Nov 08, 2021 | 8.569 | 8.577 | 8.500 | 8.555 | 4,110 | -0.01(-0.09%) |
Nov 07, 2021 | 8.575 | 8.578 | 8.547 | 8.563 | 2,925 | +0.00(+0.04%) |
Nov 05, 2021 | 8.579 | 8.608 | 8.552 | 8.559 | 248,327 | -0.03(-0.30%) |
Nov 04, 2021 | 8.579 | 8.589 | 8.572 | 8.585 | 6,802 | +0.05(+0.62%) |
Nov 03, 2021 | 8.525 | 8.533 | 8.526 | 8.532 | 11,312 | -0.04(-0.44%) |
Nov 02, 2021 | 8.520 | 8.572 | 8.567 | 8.570 | 5,661 | +0.06(+0.65%) |