Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.520 | 9.860 | 9.290 | 9.652 | 3,401 | -0.17(-1.71%) |
Jan 28, 2022 | 9.670 | 9.820 | 9.537 | 9.820 | 7,251 | -0.01(-0.10%) |
Jan 27, 2022 | 9.640 | 9.840 | 9.530 | 9.830 | 11,395 | +0.12(+1.24%) |
Jan 26, 2022 | 9.820 | 9.860 | 9.668 | 9.710 | 39,613 | -0.06(-0.61%) |
Jan 25, 2022 | 9.450 | 9.770 | 9.450 | 9.770 | 66,426 | -0.03(-0.31%) |
Jan 24, 2022 | 9.490 | 9.800 | 9.000 | 9.800 | 53,084 | +0.14(+1.45%) |
Jan 21, 2022 | 9.515 | 9.660 | 9.505 | 9.660 | 105,504 | +0.08(+0.84%) |
Jan 20, 2022 | 9.510 | 9.670 | 9.510 | 9.580 | 112,910 | -0.19(-1.94%) |
Jan 19, 2022 | 9.674 | 9.800 | 9.350 | 9.770 | 13,849 | +0.39(+4.16%) |
Jan 18, 2022 | 9.690 | 9.790 | 9.380 | 9.380 | 8,823 | -0.28(-2.90%) |
Jan 14, 2022 | 9.660 | 0 | +0.02(+0.21%) | |||
Jan 13, 2022 | 9.500 | 9.640 | 9.500 | 9.640 | 1,873 | +0.14(+1.47%) |
Jan 12, 2022 | 9.450 | 9.720 | 9.450 | 9.500 | 58,068 | +0.07(+0.74%) |
Jan 11, 2022 | 9.300 | 9.593 | 9.250 | 9.430 | 109,876 | +0.23(+2.50%) |
Jan 10, 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 756 | +0.10(+1.10%) |
Jan 07, 2022 | 9.300 | 9.300 | 9.100 | 9.100 | 38,849 | -0.30(-3.24%) |
Jan 06, 2022 | 9.405 | 9.405 | 9.405 | 9.405 | 254 | +0.08(+0.91%) |
Jan 05, 2022 | 9.320 | 9.410 | 9.320 | 9.320 | 1,027 | +0.02(+0.22%) |
Jan 04, 2022 | 9.120 | 9.300 | 9.080 | 9.300 | 5,918 | +0.22(+2.42%) |
Jan 03, 2022 | 9.130 | 9.130 | 9.080 | 9.080 | 532 | -0.05(-0.60%) |
Dec 31, 2021 | 9.135 | 9.135 | 9.135 | 9.135 | 354 | +0.01(+0.11%) |
Dec 30, 2021 | 9.070 | 9.200 | 9.070 | 9.125 | 18,785 | -0.24(-2.54%) |
Dec 29, 2021 | 9.363 | 9.363 | 9.363 | 9.363 | 7,114 | +0.16(+1.71%) |
Dec 28, 2021 | 9.205 | 9.271 | 9.205 | 9.205 | 7,421 | +0.01(+0.11%) |
Dec 27, 2021 | 9.195 | 9.268 | 9.195 | 9.195 | 12,841 | -0.09(-1.00%) |
Dec 23, 2021 | 9.200 | 9.287 | 9.150 | 9.287 | 36,633 | +0.18(+1.95%) |
Dec 22, 2021 | 9.030 | 9.220 | 9.030 | 9.110 | 5,286 | +0.07(+0.77%) |
Dec 21, 2021 | 9.040 | 9.040 | 9.040 | 9.040 | 1,265 | +0.17(+1.92%) |
Dec 20, 2021 | 9.090 | 9.090 | 8.870 | 8.870 | 1,794 | -0.41(-4.42%) |
Dec 17, 2021 | 9.155 | 9.290 | 9.155 | 9.280 | 60,078 | -0.01(-0.11%) |
Dec 16, 2021 | 9.020 | 9.290 | 9.020 | 9.290 | 4,175 | +0.50(+5.69%) |
Dec 15, 2021 | 8.910 | 8.970 | 8.790 | 8.790 | 5,574 | -0.12(-1.40%) |
Dec 14, 2021 | 8.930 | 8.930 | 8.915 | 8.915 | 1,770 | +0.00(+0.00%) |
Dec 13, 2021 | 8.970 | 8.970 | 8.905 | 8.915 | 1,477 | +0.00(+0.00%) |
Dec 10, 2021 | 8.931 | 8.931 | 8.915 | 8.915 | 795 | -0.06(-0.61%) |
Dec 09, 2021 | 8.875 | 8.970 | 8.828 | 8.970 | 781 | +0.29(+3.34%) |
Dec 08, 2021 | 8.700 | 8.745 | 8.680 | 8.680 | 5,458 | -0.17(-1.95%) |
Dec 07, 2021 | 8.852 | 8.852 | 8.852 | 8.852 | 181 | +0.14(+1.58%) |
Dec 06, 2021 | 8.859 | 8.859 | 8.715 | 8.715 | 2,071 | +0.24(+2.89%) |
Dec 03, 2021 | 8.470 | 8.470 | 8.470 | 8.470 | 1,089 | -0.42(-4.72%) |
Dec 02, 2021 | 8.520 | 8.890 | 8.520 | 8.890 | 6,144 | +0.27(+3.07%) |
Dec 01, 2021 | 8.790 | 8.790 | 8.625 | 8.625 | 1,089 | -0.02(-0.17%) |
Nov 30, 2021 | 8.450 | 8.640 | 8.375 | 8.640 | 2,469 | +0.27(+3.16%) |
Nov 29, 2021 | 8.750 | 8.750 | 8.375 | 8.375 | 1,440 | -0.08(-0.95%) |
Nov 26, 2021 | 8.630 | 8.670 | 8.450 | 8.455 | 1,600 | -0.18(-2.03%) |
Nov 24, 2021 | 8.630 | 8.630 | 8.630 | 8.630 | 161 | +0.03(+0.35%) |
Nov 23, 2021 | 8.460 | 8.600 | 8.450 | 8.600 | 823 | +0.14(+1.71%) |
Nov 22, 2021 | 8.340 | 8.455 | 8.340 | 8.455 | 618 | -0.06(-0.70%) |
Nov 19, 2021 | 8.610 | 8.650 | 8.470 | 8.515 | 3,204 | +0.05(+0.65%) |
Nov 18, 2021 | 8.460 | 8.460 | 8.460 | 8.460 | 414 | +0.06(+0.71%) |
Nov 17, 2021 | 8.400 | 8.400 | 8.400 | 8.400 | 285 | -0.21(-2.44%) |
Nov 16, 2021 | 8.510 | 8.620 | 8.402 | 8.610 | 8,743 | -0.02(-0.17%) |
Nov 15, 2021 | 8.620 | 8.625 | 8.565 | 8.625 | 1,585 | -0.12(-1.38%) |
Nov 12, 2021 | 8.705 | 8.745 | 8.705 | 8.745 | 897 | -0.06(-0.73%) |
Nov 11, 2021 | 8.815 | 8.930 | 8.730 | 8.810 | 2,500 | +0.06(+0.64%) |
Nov 09, 2021 | 8.850 | 8.850 | 8.754 | 8.754 | 2,096 | -0.10(-1.14%) |
Nov 08, 2021 | 8.920 | 8.920 | 8.855 | 8.855 | 1,172 | +0.04(+0.48%) |
Nov 05, 2021 | 8.900 | 8.900 | 8.812 | 8.812 | 761 | -0.11(-1.23%) |
Nov 04, 2021 | 8.588 | 8.922 | 8.582 | 8.922 | 485 | +0.04(+0.47%) |
Nov 03, 2021 | 9.100 | 9.100 | 8.880 | 8.880 | 3,472 | +0.05(+0.57%) |
Nov 02, 2021 | 8.895 | 8.895 | 8.830 | 8.830 | 1,327 | +0.02(+0.23%) |