Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.324 | 10.03 | 9.915 | 1,765,859 | +0.60(+6.45%) | |
Jan 28, 2022 | 9.440 | 9.440 | 9.130 | 9.314 | 1,729,544 | -0.12(-1.23%) |
Jan 27, 2022 | 9.295 | 9.551 | 9.295 | 9.430 | 1,542,490 | +0.18(+1.99%) |
Jan 26, 2022 | 9.392 | 9.508 | 9.207 | 9.246 | 978,518 | -0.02(-0.21%) |
Jan 25, 2022 | 9.275 | 9.450 | 9.067 | 9.266 | 1,688,653 | -0.04(-0.42%) |
Jan 24, 2022 | 9.498 | 9.537 | 8.858 | 9.304 | 1,279,019 | -0.18(-1.94%) |
Jan 21, 2022 | 9.644 | 9.770 | 9.309 | 9.488 | 1,901,624 | -0.26(-2.68%) |
Jan 20, 2022 | 9.983 | 10.04 | 9.731 | 9.750 | 893,951 | -0.16(-1.66%) |
Jan 19, 2022 | 10.21 | 10.22 | 9.808 | 9.915 | 987,494 | -0.25(-2.48%) |
Jan 18, 2022 | 10.12 | 10.21 | 9.915 | 10.17 | 1,368,245 | +0.00(+0.00%) |
Jan 14, 2022 | 10.17 | 0 | -0.11(-1.04%) | |||
Jan 13, 2022 | 10.21 | 10.35 | 10.15 | 10.27 | 1,468,105 | +0.15(+1.44%) |
Jan 12, 2022 | 9.866 | 10.20 | 9.779 | 10.13 | 1,811,002 | +0.35(+3.57%) |
Jan 11, 2022 | 9.556 | 9.789 | 9.450 | 9.779 | 1,135,196 | +0.22(+2.33%) |
Jan 10, 2022 | 9.740 | 9.740 | 9.440 | 9.556 | 788,940 | -0.15(-1.50%) |
Jan 07, 2022 | 9.459 | 9.731 | 9.421 | 9.702 | 2,032,327 | +0.22(+2.35%) |
Jan 06, 2022 | 9.450 | 9.653 | 9.362 | 9.479 | 1,359,626 | +0.12(+1.24%) |
Jan 05, 2022 | 9.217 | 9.479 | 9.217 | 9.362 | 2,040,968 | +0.14(+1.47%) |
Jan 04, 2022 | 9.236 | 9.440 | 9.164 | 9.227 | 1,215,972 | +0.08(+0.85%) |
Jan 03, 2022 | 9.149 | 9.266 | 9.110 | 9.149 | 690,239 | +0.07(+0.75%) |
Dec 31, 2021 | 9.062 | 9.178 | 9.052 | 9.081 | 1,186,779 | +0.03(+0.32%) |
Dec 30, 2021 | 8.917 | 9.120 | 8.897 | 9.052 | 576,194 | +0.12(+1.30%) |
Dec 29, 2021 | 9.081 | 9.169 | 8.917 | 8.936 | 536,813 | -0.19(-2.12%) |
Dec 28, 2021 | 9.217 | 9.343 | 9.081 | 9.130 | 744,836 | -0.10(-1.05%) |
Dec 27, 2021 | 9.159 | 9.261 | 9.110 | 9.227 | 623,322 | +0.04(+0.42%) |
Dec 23, 2021 | 9.159 | 9.270 | 9.101 | 9.188 | 986,380 | +0.08(+0.85%) |
Dec 22, 2021 | 8.975 | 9.120 | 8.888 | 9.110 | 467,959 | +0.14(+1.51%) |
Dec 21, 2021 | 8.839 | 9.038 | 8.776 | 8.975 | 608,562 | +0.21(+2.43%) |
Dec 20, 2021 | 8.820 | 8.868 | 8.732 | 8.762 | 804,921 | -0.24(-2.69%) |
Dec 17, 2021 | 8.839 | 9.086 | 8.820 | 9.004 | 933,917 | +0.11(+1.20%) |
Dec 16, 2021 | 8.946 | 9.110 | 8.858 | 8.897 | 803,264 | -0.05(-0.54%) |
Dec 15, 2021 | 9.062 | 9.106 | 8.791 | 8.946 | 1,403,676 | -0.17(-1.91%) |
Dec 14, 2021 | 9.135 | 9.261 | 9.072 | 9.120 | 886,217 | -0.09(-0.95%) |
Dec 13, 2021 | 9.547 | 9.547 | 9.178 | 9.207 | 1,377,029 | -0.28(-2.96%) |
Dec 10, 2021 | 9.479 | 9.547 | 9.362 | 9.488 | 1,543,339 | +0.21(+2.30%) |
Dec 09, 2021 | 9.314 | 9.469 | 9.236 | 9.275 | 1,150,918 | -0.25(-2.64%) |
Dec 08, 2021 | 9.673 | 9.923 | 9.508 | 9.527 | 1,466,945 | -0.22(-2.29%) |
Dec 07, 2021 | 9.663 | 9.876 | 9.663 | 9.750 | 1,586,559 | +0.12(+1.21%) |
Dec 06, 2021 | 9.372 | 9.794 | 9.285 | 9.634 | 2,804,563 | +0.32(+3.43%) |
Dec 03, 2021 | 9.459 | 9.488 | 9.266 | 9.314 | 1,512,945 | -0.11(-1.13%) |
Dec 02, 2021 | 8.829 | 9.450 | 8.829 | 9.421 | 1,765,084 | +0.63(+7.17%) |
Dec 01, 2021 | 9.120 | 9.304 | 8.762 | 8.791 | 1,401,278 | -0.12(-1.31%) |
Nov 30, 2021 | 8.810 | 8.955 | 8.723 | 8.907 | 2,431,581 | +0.03(+0.33%) |
Nov 29, 2021 | 8.946 | 9.014 | 8.742 | 8.878 | 1,458,366 | +0.09(+0.99%) |
Nov 26, 2021 | 8.723 | 8.815 | 8.384 | 8.791 | 1,556,928 | -0.23(-2.58%) |
Nov 24, 2021 | 9.450 | 9.479 | 8.984 | 9.023 | 1,580,491 | -0.50(-5.29%) |
Nov 23, 2021 | 9.353 | 9.585 | 9.333 | 9.527 | 1,584,364 | +0.12(+1.24%) |
Nov 22, 2021 | 9.721 | 9.818 | 9.392 | 9.411 | 1,177,101 | -0.29(-3.00%) |
Nov 19, 2021 | 9.479 | 9.799 | 9.435 | 9.702 | 1,928,422 | +0.15(+1.52%) |
Nov 18, 2021 | 9.644 | 9.566 | 9.387 | 9.556 | 1,355,855 | -0.09(-0.90%) |
Nov 17, 2021 | 9.808 | 9.808 | 9.450 | 9.644 | 925,826 | -0.06(-0.60%) |
Nov 16, 2021 | 9.837 | 9.837 | 9.585 | 9.702 | 1,379,668 | -0.14(-1.38%) |
Nov 15, 2021 | 9.915 | 10.01 | 9.818 | 9.837 | 554,888 | -0.02(-0.20%) |
Nov 12, 2021 | 9.954 | 10.04 | 9.755 | 9.857 | 1,069,654 | -0.04(-0.39%) |
Nov 11, 2021 | 10.22 | 10.22 | 9.789 | 9.896 | 1,512,311 | -0.26(-2.58%) |
Nov 10, 2021 | 10.09 | 10.16 | 2,440,428 | +0.02(+0.19%) | ||
Nov 09, 2021 | 10.26 | 10.32 | 10.04 | 10.14 | 824,032 | -0.17(-1.69%) |
Nov 08, 2021 | 10.24 | 10.46 | 10.22 | 10.31 | 1,000,092 | +0.11(+1.04%) |
Nov 05, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 850,778 | -0.08(-0.75%) |
Nov 04, 2021 | 10.43 | 10.51 | 10.12 | 10.28 | 949,432 | +0.00(+0.00%) |
Nov 03, 2021 | 10.06 | 10.34 | 10.04 | 10.28 | 1,103,934 | +0.20(+2.02%) |
Nov 02, 2021 | 10.14 | 10.14 | 10.00 | 10.08 | 700,289 | -0.04(-0.38%) |