Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.372 | 9.405 | 188,682 | +0.01(+0.09%) | ||
Jan 28, 2022 | 9.422 | 9.463 | 9.380 | 9.397 | 191,542 | -0.04(-0.44%) |
Jan 27, 2022 | 9.463 | 9.488 | 9.372 | 9.438 | 176,571 | +0.04(+0.44%) |
Jan 26, 2022 | 9.438 | 9.505 | 9.364 | 9.397 | 254,796 | +0.02(+0.18%) |
Jan 25, 2022 | 9.264 | 9.451 | 9.239 | 9.380 | 266,598 | +0.05(+0.53%) |
Jan 24, 2022 | 9.264 | 9.339 | 9.090 | 9.331 | 951,981 | -0.02(-0.27%) |
Jan 21, 2022 | 9.612 | 9.670 | 9.355 | 9.355 | 601,335 | -0.27(-2.76%) |
Jan 20, 2022 | 9.720 | 9.737 | 9.612 | 9.621 | 167,245 | -0.07(-0.68%) |
Jan 19, 2022 | 9.712 | 9.778 | 9.687 | 9.687 | 210,023 | -0.02(-0.26%) |
Jan 18, 2022 | 9.778 | 9.799 | 9.695 | 9.712 | 388,438 | -0.12(-1.26%) |
Jan 14, 2022 | 9.836 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 9.985 | 9.985 | 9.861 | 9.869 | 198,731 | -0.07(-0.75%) |
Jan 12, 2022 | 9.960 | 9.985 | 9.911 | 9.944 | 166,879 | +0.00(+0.00%) |
Jan 11, 2022 | 9.886 | 9.944 | 9.886 | 9.944 | 151,276 | +0.04(+0.42%) |
Jan 10, 2022 | 9.944 | 9.969 | 9.869 | 9.902 | 228,543 | -0.07(-0.75%) |
Jan 07, 2022 | 9.944 | 9.994 | 9.944 | 9.977 | 145,413 | +0.02(+0.25%) |
Jan 06, 2022 | 9.977 | 10.01 | 9.902 | 9.952 | 252,277 | -0.03(-0.29%) |
Jan 05, 2022 | 10.05 | 10.10 | 9.964 | 9.981 | 256,948 | -0.07(-0.66%) |
Jan 04, 2022 | 10.05 | 10.05 | 10.01 | 10.05 | 174,318 | +0.02(+0.25%) |
Jan 03, 2022 | 10.03 | 10.03 | 9.975 | 10.02 | 227,067 | +0.02(+0.25%) |
Dec 31, 2021 | 9.981 | 10.04 | 9.972 | 9.997 | 213,080 | +0.04(+0.41%) |
Dec 30, 2021 | 10.03 | 10.04 | 9.950 | 9.956 | 160,241 | -0.04(-0.41%) |
Dec 29, 2021 | 9.997 | 10.01 | 9.964 | 9.997 | 264,074 | +0.03(+0.33%) |
Dec 28, 2021 | 9.931 | 9.981 | 9.931 | 9.964 | 196,601 | +0.03(+0.33%) |
Dec 27, 2021 | 10.01 | 10.05 | 9.923 | 9.931 | 221,017 | -0.07(-0.74%) |
Dec 23, 2021 | 9.939 | 10.01 | 9.939 | 10.01 | 158,281 | +0.09(+0.91%) |
Dec 22, 2021 | 9.841 | 9.948 | 9.824 | 9.915 | 211,973 | +0.08(+0.84%) |
Dec 21, 2021 | 9.824 | 9.898 | 9.816 | 9.832 | 218,242 | +0.02(+0.25%) |
Dec 20, 2021 | 9.799 | 9.865 | 9.791 | 9.808 | 214,897 | -0.07(-0.67%) |
Dec 17, 2021 | 9.849 | 9.874 | 9.799 | 9.874 | 211,044 | +0.02(+0.25%) |
Dec 16, 2021 | 9.857 | 9.874 | 9.816 | 9.849 | 180,772 | -0.01(-0.08%) |
Dec 15, 2021 | 9.832 | 9.874 | 9.783 | 9.857 | 247,949 | +0.04(+0.42%) |
Dec 14, 2021 | 9.841 | 9.877 | 9.758 | 9.816 | 350,600 | -0.04(-0.42%) |
Dec 13, 2021 | 9.939 | 9.939 | 9.841 | 9.857 | 295,956 | -0.11(-1.08%) |
Dec 10, 2021 | 9.981 | 10.01 | 9.948 | 9.964 | 257,398 | +0.00(+0.00%) |
Dec 09, 2021 | 9.964 | 9.997 | 9.940 | 9.964 | 199,656 | +0.00(+0.00%) |
Dec 08, 2021 | 10.01 | 10.01 | 9.923 | 9.964 | 345,605 | -0.02(-0.25%) |
Dec 07, 2021 | 9.948 | 10.06 | 9.948 | 9.989 | 200,653 | +0.06(+0.58%) |
Dec 06, 2021 | 9.832 | 9.939 | 9.816 | 9.931 | 248,326 | +0.16(+1.60%) |
Dec 03, 2021 | 9.939 | 9.954 | 9.766 | 9.775 | 367,297 | -0.16(-1.58%) |
Dec 02, 2021 | 10.05 | 10.06 | 9.923 | 9.931 | 265,735 | -0.14(-1.35%) |
Dec 01, 2021 | 10.09 | 10.15 | 10.05 | 10.07 | 154,618 | +0.02(+0.24%) |
Nov 30, 2021 | 10.11 | 10.15 | 10.04 | 10.04 | 175,720 | -0.07(-0.65%) |
Nov 29, 2021 | 10.07 | 10.13 | 10.07 | 10.11 | 196,908 | +0.06(+0.57%) |
Nov 26, 2021 | 10.10 | 10.11 | 10.03 | 10.05 | 168,100 | -0.09(-0.89%) |
Nov 24, 2021 | 10.06 | 10.17 | 10.02 | 10.14 | 234,729 | +0.07(+0.65%) |
Nov 23, 2021 | 10.13 | 10.17 | 10.03 | 10.07 | 328,566 | -0.05(-0.49%) |
Nov 22, 2021 | 10.19 | 10.24 | 10.12 | 10.12 | 370,944 | -0.06(-0.56%) |
Nov 19, 2021 | 10.19 | 10.22 | 10.16 | 10.18 | 206,807 | +0.00(+0.00%) |
Nov 18, 2021 | 10.22 | 10.18 | 10.15 | 10.18 | 186,848 | -0.04(-0.40%) |
Nov 17, 2021 | 10.21 | 10.26 | 10.18 | 10.22 | 219,283 | +0.02(+0.16%) |
Nov 16, 2021 | 10.22 | 10.28 | 10.17 | 10.21 | 259,473 | -0.02(-0.16%) |
Nov 15, 2021 | 10.31 | 10.33 | 10.21 | 10.22 | 223,482 | -0.11(-1.03%) |
Nov 12, 2021 | 10.19 | 10.34 | 10.18 | 10.33 | 443,041 | +0.16(+1.53%) |
Nov 11, 2021 | 10.16 | 10.19 | 10.14 | 10.17 | 92,745 | +0.03(+0.32%) |
Nov 10, 2021 | 10.26 | 10.14 | 10.14 | 123,697 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.20 | 10.22 | 10.17 | 10.19 | 182,041 | +0.01(+0.08%) |
Nov 08, 2021 | 10.17 | 10.21 | 10.17 | 10.18 | 190,434 | +0.02(+0.16%) |
Nov 05, 2021 | 10.18 | 10.19 | 10.15 | 10.17 | 206,004 | +0.00(+0.00%) |
Nov 04, 2021 | 10.21 | 10.23 | 10.14 | 10.17 | 228,915 | -0.05(-0.52%) |
Nov 03, 2021 | 10.29 | 10.30 | 10.20 | 10.22 | 414,892 | +0.06(+0.56%) |
Nov 02, 2021 | 10.14 | 10.17 | 10.13 | 10.16 | 258,413 | +0.04(+0.40%) |