Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.704 | 10.07 | 9.968 | 819,111 | +0.26(+2.64%) | |
Jan 28, 2022 | 9.262 | 9.717 | 9.077 | 9.712 | 569,477 | +0.37(+3.97%) |
Jan 27, 2022 | 9.411 | 9.577 | 9.063 | 9.341 | 763,446 | +0.14(+1.51%) |
Jan 26, 2022 | 9.925 | 9.925 | 9.059 | 9.202 | 571,289 | -0.35(-3.65%) |
Jan 25, 2022 | 9.133 | 9.603 | 8.987 | 9.550 | 356,775 | +0.28(+3.00%) |
Jan 24, 2022 | 9.115 | 9.298 | 8.453 | 9.272 | 954,706 | -0.11(-1.21%) |
Jan 21, 2022 | 9.577 | 9.655 | 9.220 | 9.385 | 1,032,902 | -0.30(-3.14%) |
Jan 20, 2022 | 9.707 | 10.01 | 9.630 | 9.690 | 873,932 | -0.05(-0.54%) |
Jan 19, 2022 | 9.768 | 9.907 | 9.646 | 9.742 | 1,075,019 | +0.01(+0.09%) |
Jan 18, 2022 | 9.873 | 10.39 | 9.681 | 9.733 | 1,108,494 | -0.14(-1.41%) |
Jan 14, 2022 | 9.873 | 0 | -0.05(-0.53%) | |||
Jan 13, 2022 | 10.41 | 10.49 | 9.855 | 9.925 | 1,299,415 | -0.64(-6.02%) |
Jan 12, 2022 | 10.75 | 10.87 | 10.23 | 10.56 | 915,819 | -0.10(-0.90%) |
Jan 11, 2022 | 10.44 | 10.75 | 10.35 | 10.66 | 792,007 | +0.32(+3.12%) |
Jan 10, 2022 | 10.33 | 10.50 | 9.794 | 10.33 | 940,254 | +0.02(+0.17%) |
Jan 07, 2022 | 10.00 | 10.57 | 10.00 | 10.32 | 905,534 | +0.29(+2.86%) |
Jan 06, 2022 | 9.707 | 10.19 | 9.707 | 10.03 | 698,989 | +0.32(+3.32%) |
Jan 05, 2022 | 10.00 | 10.12 | 9.594 | 9.707 | 452,321 | -0.30(-3.04%) |
Jan 04, 2022 | 10.01 | 10.19 | 9.881 | 10.01 | 682,047 | +0.15(+1.50%) |
Jan 03, 2022 | 9.455 | 9.890 | 9.296 | 9.864 | 422,244 | +0.54(+5.79%) |
Dec 31, 2021 | 9.141 | 9.333 | 9.080 | 9.324 | 234,781 | +0.10(+1.04%) |
Dec 30, 2021 | 9.228 | 9.472 | 9.141 | 9.228 | 245,548 | -0.06(-0.66%) |
Dec 29, 2021 | 9.167 | 9.333 | 9.054 | 9.289 | 671,105 | +0.02(+0.19%) |
Dec 28, 2021 | 9.385 | 9.489 | 9.159 | 9.272 | 366,275 | -0.12(-1.30%) |
Dec 27, 2021 | 9.124 | 9.429 | 8.915 | 9.394 | 424,265 | +0.24(+2.66%) |
Dec 23, 2021 | 8.924 | 9.237 | 8.924 | 9.150 | 481,122 | +0.15(+1.64%) |
Dec 22, 2021 | 8.715 | 9.082 | 8.550 | 9.002 | 537,950 | +0.28(+3.19%) |
Dec 21, 2021 | 8.610 | 8.932 | 8.549 | 8.723 | 613,398 | +0.21(+2.45%) |
Dec 20, 2021 | 8.514 | 8.706 | 8.419 | 8.514 | 606,596 | -0.27(-3.07%) |
Dec 17, 2021 | 8.993 | 9.037 | 8.658 | 8.784 | 1,513,453 | -0.21(-2.32%) |
Dec 16, 2021 | 8.897 | 9.167 | 8.723 | 8.993 | 777,172 | +0.36(+4.13%) |
Dec 15, 2021 | 8.453 | 8.784 | 7.870 | 8.636 | 835,504 | +0.28(+3.33%) |
Dec 14, 2021 | 8.802 | 8.802 | 8.323 | 8.358 | 496,702 | -0.43(-4.86%) |
Dec 13, 2021 | 8.854 | 9.080 | 8.584 | 8.784 | 751,753 | -0.21(-2.32%) |
Dec 10, 2021 | 9.228 | 9.333 | 8.890 | 8.993 | 576,608 | -0.34(-3.64%) |
Dec 09, 2021 | 9.402 | 9.550 | 9.263 | 9.333 | 552,760 | -0.11(-1.20%) |
Dec 08, 2021 | 9.333 | 9.664 | 9.193 | 9.446 | 548,242 | +0.17(+1.78%) |
Dec 07, 2021 | 9.333 | 9.577 | 9.263 | 9.281 | 742,452 | +0.09(+0.95%) |
Dec 06, 2021 | 9.516 | 9.603 | 9.185 | 9.193 | 642,700 | -0.17(-1.77%) |
Dec 03, 2021 | 9.524 | 9.768 | 9.220 | 9.359 | 444,565 | +0.03(+0.28%) |
Dec 02, 2021 | 8.967 | 9.498 | 8.793 | 9.333 | 722,902 | +0.54(+6.14%) |
Dec 01, 2021 | 9.202 | 9.498 | 8.715 | 8.793 | 937,840 | +0.01(+0.10%) |
Nov 30, 2021 | 8.915 | 9.237 | 8.732 | 8.784 | 2,897,809 | -0.39(-4.27%) |
Nov 29, 2021 | 9.846 | 9.960 | 8.993 | 9.176 | 1,687,278 | -0.56(-5.72%) |
Nov 26, 2021 | 9.533 | 9.751 | 9.019 | 9.733 | 559,108 | -0.25(-2.53%) |
Nov 24, 2021 | 10.29 | 10.46 | 9.803 | 9.986 | 1,125,220 | -0.48(-4.58%) |
Nov 23, 2021 | 10.26 | 10.67 | 10.20 | 10.46 | 430,206 | +0.12(+1.18%) |
Nov 22, 2021 | 10.18 | 10.51 | 10.16 | 10.34 | 587,894 | -0.13(-1.25%) |
Nov 19, 2021 | 10.65 | 10.84 | 10.33 | 10.47 | 763,871 | -0.36(-3.30%) |
Nov 18, 2021 | 10.77 | 10.92 | 10.80 | 10.83 | 529,312 | +0.06(+0.57%) |
Nov 17, 2021 | 10.93 | 11.34 | 10.66 | 10.77 | 561,991 | -0.32(-2.90%) |
Nov 16, 2021 | 11.08 | 11.32 | 10.79 | 11.09 | 825,299 | +0.14(+1.27%) |
Nov 15, 2021 | 10.74 | 11.07 | 10.56 | 10.95 | 889,438 | -0.39(-3.45%) |
Nov 12, 2021 | 11.31 | 11.46 | 11.12 | 11.34 | 340,061 | +0.06(+0.54%) |
Nov 11, 2021 | 11.18 | 11.39 | 11.06 | 11.28 | 496,225 | +0.09(+0.78%) |
Nov 10, 2021 | 11.32 | 11.20 | 1,071,290 | -0.27(-2.35%) | ||
Nov 09, 2021 | 10.79 | 11.74 | 10.78 | 11.47 | 2,632,523 | +0.71(+6.55%) |
Nov 08, 2021 | 10.04 | 10.78 | 9.960 | 10.76 | 1,039,299 | +0.75(+7.48%) |
Nov 05, 2021 | 9.794 | 10.13 | 9.733 | 10.01 | 395,679 | +0.13(+1.32%) |
Nov 04, 2021 | 9.524 | 10.15 | 9.455 | 9.881 | 2,100,074 | +0.45(+4.80%) |
Nov 03, 2021 | 9.228 | 9.463 | 9.193 | 9.429 | 1,209,735 | +0.03(+0.28%) |
Nov 02, 2021 | 9.751 | 9.759 | 9.298 | 9.402 | 1,854,407 | -0.29(-2.96%) |