Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.824 | 10.03 | 10.02 | 86,218 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.786 | 9.893 | 9.647 | 9.886 | 91,517 | +0.11(+1.10%) |
Jan 27, 2022 | 9.909 | 9.961 | 9.755 | 9.778 | 66,370 | -0.06(-0.62%) |
Jan 26, 2022 | 9.940 | 10.10 | 9.824 | 9.840 | 121,158 | -0.04(-0.39%) |
Jan 25, 2022 | 9.547 | 9.901 | 9.409 | 9.878 | 92,630 | +0.25(+2.55%) |
Jan 24, 2022 | 9.640 | 9.724 | 9.386 | 9.632 | 122,044 | -0.06(-0.63%) |
Jan 21, 2022 | 9.747 | 9.893 | 9.656 | 9.694 | 118,606 | -0.08(-0.86%) |
Jan 20, 2022 | 9.832 | 9.840 | 9.647 | 9.778 | 123,215 | -0.06(-0.62%) |
Jan 19, 2022 | 10.05 | 10.05 | 9.832 | 9.840 | 56,441 | -0.15(-1.54%) |
Jan 18, 2022 | 10.13 | 10.15 | 9.901 | 9.993 | 85,763 | -0.21(-2.03%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 10.05 | 10.29 | 10.05 | 10.22 | 56,296 | +0.14(+1.37%) |
Jan 12, 2022 | 10.19 | 10.19 | 10.03 | 10.08 | 247,376 | -0.13(-1.28%) |
Jan 11, 2022 | 10.27 | 10.29 | 10.13 | 10.21 | 65,017 | -0.02(-0.23%) |
Jan 10, 2022 | 10.29 | 10.36 | 10.19 | 10.23 | 77,229 | +0.02(+0.15%) |
Jan 07, 2022 | 10.14 | 10.27 | 10.11 | 10.22 | 82,013 | +0.11(+1.06%) |
Jan 06, 2022 | 10.23 | 10.37 | 10.11 | 10.11 | 89,389 | -0.10(-0.97%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.10 | 10.21 | 134,093 | -0.09(-0.89%) |
Jan 04, 2022 | 10.17 | 10.41 | 10.17 | 10.30 | 99,285 | +0.12(+1.20%) |
Jan 03, 2022 | 10.07 | 10.28 | 9.964 | 10.18 | 129,447 | +0.14(+1.37%) |
Dec 31, 2021 | 9.926 | 10.09 | 9.926 | 10.04 | 55,008 | +0.14(+1.39%) |
Dec 30, 2021 | 9.765 | 10.02 | 9.765 | 9.903 | 92,888 | +0.09(+0.93%) |
Dec 29, 2021 | 9.895 | 9.910 | 9.765 | 9.811 | 56,252 | -0.11(-1.08%) |
Dec 28, 2021 | 9.956 | 10.04 | 9.918 | 9.918 | 39,320 | -0.07(-0.69%) |
Dec 27, 2021 | 9.948 | 10.12 | 9.887 | 9.987 | 48,494 | +0.05(+0.54%) |
Dec 23, 2021 | 9.811 | 9.983 | 9.811 | 9.933 | 50,752 | +0.15(+1.56%) |
Dec 22, 2021 | 9.765 | 9.887 | 9.697 | 9.781 | 109,793 | +0.04(+0.39%) |
Dec 21, 2021 | 9.697 | 9.903 | 9.651 | 9.742 | 139,058 | +0.13(+1.35%) |
Dec 20, 2021 | 9.666 | 9.674 | 9.384 | 9.613 | 158,036 | -0.16(-1.64%) |
Dec 17, 2021 | 9.834 | 9.910 | 9.693 | 9.773 | 254,095 | -0.06(-0.62%) |
Dec 16, 2021 | 10.10 | 10.11 | 9.803 | 9.834 | 142,053 | -0.24(-2.35%) |
Dec 15, 2021 | 9.842 | 10.35 | 9.697 | 10.07 | 279,601 | +0.19(+1.93%) |
Dec 14, 2021 | 9.926 | 10.02 | 9.803 | 9.880 | 123,371 | -0.05(-0.46%) |
Dec 13, 2021 | 9.636 | 9.926 | 9.544 | 9.926 | 239,902 | +0.25(+2.60%) |
Dec 10, 2021 | 9.773 | 9.811 | 9.628 | 9.674 | 86,667 | -0.13(-1.32%) |
Dec 09, 2021 | 9.750 | 9.926 | 9.727 | 9.803 | 40,380 | -0.04(-0.39%) |
Dec 08, 2021 | 9.842 | 9.967 | 9.819 | 9.842 | 29,641 | -0.02(-0.23%) |
Dec 07, 2021 | 9.895 | 9.964 | 9.849 | 9.865 | 53,288 | -0.01(-0.08%) |
Dec 06, 2021 | 9.598 | 9.887 | 9.598 | 9.872 | 52,723 | +0.27(+2.86%) |
Dec 03, 2021 | 9.788 | 9.788 | 9.575 | 9.598 | 39,185 | -0.15(-1.56%) |
Dec 02, 2021 | 9.590 | 9.815 | 9.575 | 9.750 | 63,691 | +0.17(+1.75%) |
Dec 01, 2021 | 9.788 | 9.872 | 9.575 | 9.582 | 110,689 | -0.06(-0.63%) |
Nov 30, 2021 | 9.857 | 9.857 | 9.628 | 9.643 | 163,303 | -0.27(-2.77%) |
Nov 29, 2021 | 10.05 | 10.06 | 9.849 | 9.918 | 101,030 | -0.02(-0.15%) |
Nov 26, 2021 | 10.16 | 10.16 | 9.758 | 9.933 | 124,830 | -0.39(-3.77%) |
Nov 24, 2021 | 10.31 | 10.47 | 10.18 | 10.32 | 53,571 | -0.04(-0.37%) |
Nov 23, 2021 | 10.42 | 10.51 | 10.30 | 10.36 | 64,910 | -0.09(-0.88%) |
Nov 22, 2021 | 10.35 | 10.51 | 10.19 | 10.45 | 67,407 | +0.11(+1.11%) |
Nov 19, 2021 | 10.28 | 10.43 | 10.27 | 10.34 | 74,928 | +0.02(+0.15%) |
Nov 18, 2021 | 10.42 | 10.32 | 10.28 | 10.32 | 104,519 | -0.14(-1.31%) |
Nov 17, 2021 | 10.45 | 10.49 | 10.39 | 10.46 | 65,305 | -0.03(-0.29%) |
Nov 16, 2021 | 10.73 | 10.73 | 10.44 | 10.49 | 80,915 | -0.18(-1.72%) |
Nov 15, 2021 | 10.64 | 10.76 | 10.61 | 10.67 | 114,185 | +0.00(+0.00%) |
Nov 12, 2021 | 10.85 | 10.89 | 10.66 | 10.67 | 63,073 | -0.19(-1.76%) |
Nov 11, 2021 | 10.92 | 10.94 | 10.75 | 10.86 | 88,569 | -0.09(-0.82%) |
Nov 10, 2021 | 10.80 | 10.96 | 10.95 | 61,073 | +0.17(+1.53%) | |
Nov 09, 2021 | 10.95 | 11.01 | 10.77 | 10.79 | 191,210 | -0.11(-1.03%) |
Nov 08, 2021 | 11.03 | 11.05 | 10.80 | 10.90 | 103,250 | -0.11(-0.95%) |
Nov 05, 2021 | 10.77 | 11.06 | 10.71 | 11.01 | 126,066 | +0.24(+2.23%) |
Nov 04, 2021 | 10.77 | 10.84 | 10.63 | 10.77 | 90,169 | +0.03(+0.28%) |
Nov 03, 2021 | 10.54 | 10.79 | 10.50 | 10.74 | 62,894 | +0.18(+1.71%) |
Nov 02, 2021 | 10.77 | 10.77 | 10.52 | 10.56 | 49,629 | -0.17(-1.54%) |