Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.330 | 9.500 | 9.330 | 9.500 | 33,381 | +0.27(+2.93%) |
Jan 28, 2022 | 9.140 | 9.230 | 9.126 | 9.230 | 7,422 | +0.07(+0.76%) |
Jan 27, 2022 | 9.440 | 9.440 | 9.160 | 9.160 | 23,642 | -0.10(-1.08%) |
Jan 26, 2022 | 9.260 | 9.260 | 9.260 | 9.260 | 153,644 | +0.18(+1.98%) |
Jan 25, 2022 | 8.790 | 9.080 | 8.790 | 9.080 | 13,734 | -0.05(-0.60%) |
Jan 24, 2022 | 9.140 | 9.220 | 8.940 | 9.135 | 29,894 | -0.46(-4.84%) |
Jan 21, 2022 | 9.750 | 9.800 | 9.600 | 9.600 | 37,125 | -0.34(-3.42%) |
Jan 20, 2022 | 9.965 | 9.970 | 9.930 | 9.940 | 279,596 | +0.05(+0.51%) |
Jan 19, 2022 | 9.920 | 9.925 | 9.890 | 9.890 | 26,538 | -0.14(-1.40%) |
Jan 18, 2022 | 10.03 | 10.12 | 9.990 | 10.03 | 146,760 | -0.39(-3.74%) |
Jan 14, 2022 | 10.42 | 0 | -0.07(-0.67%) | |||
Jan 13, 2022 | 10.43 | 10.50 | 10.39 | 10.49 | 27,318 | +0.33(+3.25%) |
Jan 12, 2022 | 10.20 | 10.22 | 10.16 | 10.16 | 14,904 | +0.04(+0.37%) |
Jan 11, 2022 | 10.04 | 10.15 | 10.00 | 10.12 | 268,726 | +0.02(+0.22%) |
Jan 10, 2022 | 10.17 | 10.19 | 10.09 | 10.10 | 39,410 | -0.02(-0.15%) |
Jan 07, 2022 | 10.03 | 10.15 | 10.03 | 10.12 | 13,936 | -0.06(-0.64%) |
Jan 06, 2022 | 10.07 | 10.18 | 10.06 | 10.18 | 27,940 | +0.27(+2.72%) |
Jan 05, 2022 | 10.11 | 10.11 | 9.910 | 9.910 | 71,492 | -0.09(-0.90%) |
Jan 04, 2022 | 9.940 | 10.08 | 9.940 | 10.00 | 114,311 | +0.13(+1.32%) |
Jan 03, 2022 | 9.840 | 9.870 | 9.840 | 9.870 | 3,707 | +0.38(+4.00%) |
Dec 31, 2021 | 9.450 | 9.624 | 9.450 | 9.490 | 50,299 | -0.20(-2.06%) |
Dec 30, 2021 | 9.620 | 9.732 | 9.620 | 9.690 | 37,589 | +0.04(+0.44%) |
Dec 29, 2021 | 9.690 | 9.690 | 9.630 | 9.648 | 76,592 | -0.11(-1.15%) |
Dec 28, 2021 | 9.750 | 9.786 | 9.750 | 9.760 | 39,589 | +0.06(+0.62%) |
Dec 27, 2021 | 9.690 | 9.870 | 9.690 | 9.700 | 60,090 | -0.03(-0.31%) |
Dec 23, 2021 | 9.650 | 9.760 | 9.650 | 9.730 | 20,596 | +0.21(+2.21%) |
Dec 22, 2021 | 9.500 | 9.545 | 9.490 | 9.520 | 15,662 | +0.10(+1.06%) |
Dec 21, 2021 | 9.460 | 9.500 | 9.420 | 9.420 | 19,838 | +0.29(+3.18%) |
Dec 20, 2021 | 9.180 | 9.190 | 9.080 | 9.130 | 147,619 | -0.28(-3.03%) |
Dec 17, 2021 | 9.420 | 9.560 | 9.360 | 9.415 | 58,913 | -0.16(-1.62%) |
Dec 16, 2021 | 9.600 | 9.626 | 9.570 | 9.570 | 37,221 | +0.27(+2.90%) |
Dec 15, 2021 | 9.550 | 9.550 | 9.290 | 9.300 | 53,574 | -0.12(-1.27%) |
Dec 14, 2021 | 9.455 | 9.495 | 9.420 | 9.420 | 21,155 | +0.01(+0.11%) |
Dec 13, 2021 | 9.470 | 9.470 | 9.410 | 9.410 | 4,283 | -0.14(-1.52%) |
Dec 10, 2021 | 9.635 | 9.635 | 9.555 | 9.555 | 4,782 | -0.04(-0.47%) |
Dec 09, 2021 | 9.690 | 9.690 | 9.600 | 9.600 | 22,715 | -0.20(-2.04%) |
Dec 08, 2021 | 9.825 | 9.825 | 9.800 | 9.800 | 5,463 | +0.04(+0.41%) |
Dec 07, 2021 | 9.650 | 9.765 | 9.650 | 9.760 | 14,386 | +0.15(+1.56%) |
Dec 06, 2021 | 9.530 | 9.650 | 9.530 | 9.610 | 12,361 | +0.01(+0.10%) |
Dec 03, 2021 | 9.600 | 9.600 | 9.520 | 9.600 | 57,991 | -0.10(-1.03%) |
Dec 02, 2021 | 9.690 | 9.700 | 9.690 | 9.700 | 10,685 | +0.13(+1.36%) |
Dec 01, 2021 | 9.760 | 9.760 | 9.570 | 9.570 | 85,007 | -0.20(-2.05%) |
Nov 30, 2021 | 9.730 | 9.770 | 9.720 | 9.770 | 3,750 | +0.26(+2.73%) |
Nov 29, 2021 | 9.575 | 9.620 | 9.510 | 9.510 | 14,087 | -0.12(-1.25%) |
Nov 26, 2021 | 9.590 | 9.630 | 9.590 | 9.630 | 1,096 | -0.23(-2.33%) |
Nov 24, 2021 | 9.750 | 9.860 | 9.750 | 9.860 | 3,639 | +0.06(+0.61%) |
Nov 23, 2021 | 9.900 | 9.910 | 9.740 | 9.800 | 21,539 | +0.10(+1.03%) |
Nov 22, 2021 | 9.780 | 9.780 | 9.700 | 9.700 | 19,500 | -0.12(-1.22%) |
Nov 19, 2021 | 9.820 | 9.820 | 9.780 | 9.820 | 10,808 | -0.35(-3.44%) |
Nov 18, 2021 | 10.14 | 10.19 | 10.17 | 10.17 | 15,271 | -0.05(-0.49%) |
Nov 17, 2021 | 10.23 | 10.24 | 10.19 | 10.22 | 23,855 | +0.27(+2.71%) |
Nov 16, 2021 | 9.960 | 10.01 | 9.950 | 9.950 | 25,822 | -0.12(-1.19%) |
Nov 15, 2021 | 10.10 | 10.13 | 10.07 | 10.07 | 41,614 | +0.02(+0.20%) |
Nov 12, 2021 | 10.01 | 10.11 | 10.01 | 10.05 | 29,528 | -0.04(-0.40%) |
Nov 11, 2021 | 10.10 | 10.15 | 10.07 | 10.09 | 17,197 | -0.03(-0.30%) |
Nov 10, 2021 | 10.23 | 10.12 | 15,189 | -0.12(-1.17%) | ||
Nov 09, 2021 | 10.23 | 10.29 | 10.19 | 10.24 | 37,670 | -0.07(-0.68%) |
Nov 08, 2021 | 10.27 | 10.38 | 10.27 | 10.31 | 101,573 | +0.02(+0.24%) |
Nov 05, 2021 | 10.25 | 10.32 | 10.24 | 10.29 | 46,254 | +0.01(+0.05%) |
Nov 04, 2021 | 10.62 | 10.62 | 10.23 | 10.28 | 14,800 | -0.64(-5.86%) |
Nov 03, 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 133 | -0.03(-0.27%) |
Nov 02, 2021 | 11.02 | 11.02 | 10.95 | 10.95 | 15,766 | -0.05(-0.45%) |