Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.778 | 9.771 | 115,420 | +0.08(+0.81%) | ||
Jan 28, 2022 | 9.666 | 9.718 | 9.632 | 9.693 | 101,051 | +0.01(+0.10%) |
Jan 27, 2022 | 9.812 | 9.812 | 9.683 | 9.683 | 91,534 | -0.08(-0.78%) |
Jan 26, 2022 | 9.855 | 9.906 | 9.743 | 9.759 | 88,795 | -0.07(-0.71%) |
Jan 25, 2022 | 9.846 | 9.872 | 9.812 | 9.829 | 77,161 | -0.06(-0.56%) |
Jan 24, 2022 | 9.863 | 9.897 | 9.760 | 9.885 | 150,346 | -0.02(-0.17%) |
Jan 21, 2022 | 9.932 | 9.936 | 9.897 | 9.902 | 31,901 | -0.03(-0.30%) |
Jan 20, 2022 | 9.940 | 9.966 | 9.923 | 9.932 | 83,870 | -0.02(-0.17%) |
Jan 19, 2022 | 9.983 | 9.983 | 9.923 | 9.949 | 118,431 | +0.02(+0.17%) |
Jan 18, 2022 | 9.966 | 10.00 | 9.932 | 9.932 | 113,751 | -0.05(-0.52%) |
Jan 14, 2022 | 9.983 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 10.02 | 10.04 | 10.00 | 10.00 | 114,843 | -0.02(-0.21%) |
Jan 12, 2022 | 10.03 | 10.03 | 10.02 | 10.02 | 107,789 | -0.00(-0.05%) |
Jan 11, 2022 | 9.949 | 10.03 | 9.940 | 10.03 | 85,883 | +0.07(+0.69%) |
Jan 10, 2022 | 10.00 | 10.01 | 9.932 | 9.957 | 83,373 | -0.04(-0.43%) |
Jan 07, 2022 | 10.02 | 10.02 | 9.966 | 10.00 | 91,668 | +0.00(+0.03%) |
Jan 06, 2022 | 9.932 | 10.01 | 9.915 | 9.997 | 62,165 | +0.07(+0.66%) |
Jan 05, 2022 | 9.983 | 10.02 | 9.932 | 9.932 | 67,305 | -0.06(-0.64%) |
Jan 04, 2022 | 10.02 | 10.03 | 9.983 | 9.996 | 106,474 | -0.05(-0.47%) |
Jan 03, 2022 | 10.04 | 10.05 | 10.02 | 10.04 | 45,255 | +0.01(+0.08%) |
Dec 31, 2021 | 10.02 | 10.06 | 10.02 | 10.03 | 79,998 | +0.00(+0.00%) |
Dec 30, 2021 | 10.02 | 10.04 | 10.00 | 10.03 | 85,205 | +0.05(+0.48%) |
Dec 29, 2021 | 9.943 | 9.995 | 9.927 | 9.986 | 60,326 | +0.00(+0.00%) |
Dec 28, 2021 | 9.986 | 9.994 | 9.954 | 9.986 | 99,560 | -0.02(-0.17%) |
Dec 27, 2021 | 9.995 | 10.00 | 9.961 | 10.00 | 68,351 | +0.03(+0.26%) |
Dec 23, 2021 | 9.969 | 9.986 | 9.944 | 9.977 | 344,156 | +0.02(+0.17%) |
Dec 22, 2021 | 9.935 | 9.969 | 9.927 | 9.960 | 62,622 | +0.03(+0.26%) |
Dec 21, 2021 | 9.858 | 9.935 | 9.858 | 9.935 | 88,755 | +0.06(+0.60%) |
Dec 20, 2021 | 9.892 | 9.960 | 9.858 | 9.875 | 124,911 | -0.03(-0.26%) |
Dec 17, 2021 | 9.943 | 9.960 | 9.901 | 9.901 | 91,695 | -0.04(-0.43%) |
Dec 16, 2021 | 9.909 | 9.986 | 9.909 | 9.943 | 51,357 | +0.05(+0.52%) |
Dec 15, 2021 | 9.909 | 9.909 | 9.884 | 9.892 | 56,364 | +0.01(+0.13%) |
Dec 14, 2021 | 9.884 | 9.926 | 9.867 | 9.880 | 76,249 | -0.05(-0.47%) |
Dec 13, 2021 | 9.918 | 9.952 | 9.892 | 9.926 | 75,953 | +0.04(+0.43%) |
Dec 10, 2021 | 9.918 | 9.935 | 9.884 | 9.884 | 63,799 | -0.03(-0.26%) |
Dec 09, 2021 | 9.952 | 9.952 | 9.909 | 9.909 | 61,715 | -0.02(-0.17%) |
Dec 08, 2021 | 9.960 | 9.964 | 9.926 | 9.926 | 135,359 | -0.03(-0.34%) |
Dec 07, 2021 | 9.901 | 9.969 | 9.901 | 9.960 | 70,271 | +0.07(+0.69%) |
Dec 06, 2021 | 9.918 | 9.926 | 9.875 | 9.892 | 140,024 | +0.01(+0.09%) |
Dec 03, 2021 | 9.926 | 9.935 | 9.850 | 9.884 | 119,226 | -0.02(-0.20%) |
Dec 02, 2021 | 9.853 | 9.912 | 9.832 | 9.904 | 63,168 | +0.06(+0.60%) |
Dec 01, 2021 | 9.887 | 9.912 | 9.836 | 9.844 | 80,995 | -0.01(-0.09%) |
Nov 30, 2021 | 9.870 | 9.911 | 9.836 | 9.853 | 85,877 | -0.04(-0.43%) |
Nov 29, 2021 | 9.853 | 9.920 | 9.853 | 9.895 | 41,043 | -0.01(-0.09%) |
Nov 26, 2021 | 9.887 | 9.904 | 9.819 | 9.904 | 65,249 | -0.02(-0.23%) |
Nov 24, 2021 | 9.878 | 9.929 | 9.871 | 9.927 | 86,460 | +0.02(+0.23%) |
Nov 23, 2021 | 9.912 | 9.912 | 9.844 | 9.904 | 104,385 | -0.02(-0.25%) |
Nov 22, 2021 | 9.963 | 9.972 | 9.929 | 9.929 | 116,295 | -0.02(-0.18%) |
Nov 19, 2021 | 9.972 | 9.984 | 9.946 | 9.946 | 156,451 | -0.03(-0.26%) |
Nov 18, 2021 | 9.972 | 10.01 | 9.963 | 9.972 | 74,101 | -0.03(-0.34%) |
Nov 17, 2021 | 9.997 | 10.01 | 9.964 | 10.01 | 64,851 | +0.01(+0.08%) |
Nov 16, 2021 | 9.980 | 10.02 | 9.980 | 9.997 | 63,336 | +0.02(+0.17%) |
Nov 15, 2021 | 10.01 | 10.03 | 9.972 | 9.980 | 79,155 | -0.03(-0.25%) |
Nov 12, 2021 | 10.03 | 10.06 | 10.01 | 10.01 | 85,586 | +0.00(+0.00%) |
Nov 11, 2021 | 10.06 | 10.06 | 10.01 | 10.01 | 79,168 | -0.03(-0.34%) |
Nov 10, 2021 | 10.09 | 10.04 | 191,788 | -0.08(-0.76%) | ||
Nov 09, 2021 | 10.13 | 10.14 | 10.11 | 10.12 | 179,877 | +0.00(+0.00%) |
Nov 08, 2021 | 10.13 | 10.13 | 10.12 | 10.12 | 70,453 | +0.00(+0.00%) |
Nov 05, 2021 | 10.16 | 10.16 | 10.10 | 10.12 | 106,114 | -0.02(-0.17%) |
Nov 04, 2021 | 10.09 | 10.13 | 10.09 | 10.13 | 52,091 | +0.04(+0.42%) |
Nov 03, 2021 | 10.08 | 10.11 | 10.08 | 10.09 | 51,617 | -0.00(-0.03%) |
Nov 02, 2021 | 10.11 | 10.11 | 10.08 | 10.09 | 42,948 | -0.01(-0.08%) |