Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.950 | 9.500 | 9.370 | 36,589 | +0.32(+3.54%) | |
Jan 28, 2022 | 8.670 | 9.400 | 8.530 | 9.050 | 27,307 | +0.30(+3.43%) |
Jan 27, 2022 | 9.160 | 9.160 | 8.660 | 8.750 | 18,119 | -0.44(-4.79%) |
Jan 26, 2022 | 9.120 | 9.471 | 8.665 | 9.190 | 26,005 | +0.15(+1.66%) |
Jan 25, 2022 | 8.880 | 9.305 | 8.670 | 9.040 | 28,360 | -0.07(-0.77%) |
Jan 24, 2022 | 8.670 | 9.500 | 8.288 | 9.110 | 46,636 | +0.44(+5.07%) |
Jan 21, 2022 | 8.820 | 8.989 | 8.110 | 8.670 | 67,462 | -0.31(-3.50%) |
Jan 20, 2022 | 9.250 | 9.540 | 8.910 | 8.985 | 30,320 | -0.24(-2.55%) |
Jan 19, 2022 | 9.640 | 9.640 | 9.050 | 9.220 | 34,994 | -0.08(-0.86%) |
Jan 18, 2022 | 9.800 | 9.815 | 9.150 | 9.300 | 25,105 | -0.61(-6.16%) |
Jan 14, 2022 | 9.910 | 0 | +0.15(+1.54%) | |||
Jan 13, 2022 | 9.940 | 10.06 | 9.670 | 9.760 | 13,643 | -0.07(-0.71%) |
Jan 12, 2022 | 10.28 | 10.28 | 9.790 | 9.830 | 11,888 | -0.32(-3.15%) |
Jan 11, 2022 | 9.920 | 10.16 | 9.740 | 10.15 | 27,850 | +0.29(+2.94%) |
Jan 10, 2022 | 10.00 | 10.00 | 9.440 | 9.860 | 34,996 | -0.22(-2.18%) |
Jan 07, 2022 | 10.22 | 10.26 | 9.920 | 10.08 | 38,631 | -0.19(-1.85%) |
Jan 06, 2022 | 10.29 | 10.50 | 10.03 | 10.27 | 28,721 | +0.14(+1.38%) |
Jan 05, 2022 | 10.07 | 11.00 | 10.07 | 10.13 | 92,410 | -0.20(-1.94%) |
Jan 04, 2022 | 9.775 | 10.35 | 9.775 | 10.33 | 34,925 | +0.39(+3.92%) |
Jan 03, 2022 | 9.500 | 10.07 | 9.495 | 9.940 | 52,679 | +0.52(+5.52%) |
Dec 31, 2021 | 9.624 | 9.690 | 9.230 | 9.420 | 81,273 | -0.25(-2.59%) |
Dec 30, 2021 | 9.420 | 9.969 | 9.420 | 9.670 | 39,593 | +0.17(+1.79%) |
Dec 29, 2021 | 9.960 | 10.00 | 9.470 | 9.500 | 31,962 | -0.51(-5.09%) |
Dec 28, 2021 | 10.06 | 10.50 | 9.940 | 10.01 | 49,022 | -0.12(-1.18%) |
Dec 27, 2021 | 10.11 | 10.29 | 10.08 | 10.13 | 34,045 | -0.03(-0.30%) |
Dec 23, 2021 | 10.06 | 10.41 | 10.06 | 10.16 | 81,661 | +0.06(+0.59%) |
Dec 22, 2021 | 10.19 | 10.30 | 10.06 | 10.10 | 25,909 | -0.09(-0.88%) |
Dec 21, 2021 | 9.740 | 10.33 | 9.730 | 10.19 | 65,847 | +0.55(+5.71%) |
Dec 20, 2021 | 9.790 | 9.990 | 9.540 | 9.640 | 69,398 | -0.36(-3.60%) |
Dec 17, 2021 | 9.810 | 10.08 | 9.560 | 10.00 | 46,374 | +0.12(+1.21%) |
Dec 16, 2021 | 10.40 | 10.40 | 9.820 | 9.880 | 38,688 | -0.38(-3.70%) |
Dec 15, 2021 | 10.27 | 10.32 | 9.760 | 10.26 | 61,101 | -0.11(-1.06%) |
Dec 14, 2021 | 10.20 | 10.65 | 10.13 | 10.37 | 77,115 | +0.04(+0.39%) |
Dec 13, 2021 | 10.33 | 10.51 | 10.08 | 10.33 | 67,632 | -0.13(-1.24%) |
Dec 10, 2021 | 10.55 | 10.65 | 10.26 | 10.46 | 44,727 | -0.02(-0.19%) |
Dec 09, 2021 | 10.46 | 10.68 | 10.41 | 10.48 | 82,131 | -0.11(-1.04%) |
Dec 08, 2021 | 10.26 | 10.73 | 10.11 | 10.59 | 64,955 | +0.29(+2.82%) |
Dec 07, 2021 | 10.22 | 10.58 | 10.08 | 10.30 | 93,535 | +0.24(+2.39%) |
Dec 06, 2021 | 9.350 | 10.16 | 9.320 | 10.06 | 85,167 | +0.56(+5.89%) |
Dec 03, 2021 | 9.470 | 9.580 | 9.220 | 9.500 | 86,470 | +0.03(+0.32%) |
Dec 02, 2021 | 9.180 | 9.620 | 9.180 | 9.470 | 107,801 | +0.37(+4.07%) |
Dec 01, 2021 | 9.620 | 9.850 | 9.100 | 9.100 | 155,889 | -0.27(-2.88%) |
Nov 30, 2021 | 9.510 | 9.600 | 9.180 | 9.370 | 83,600 | -0.21(-2.19%) |
Nov 29, 2021 | 9.207 | 10.03 | 9.207 | 9.580 | 146,057 | +0.19(+2.02%) |
Nov 26, 2021 | 9.120 | 9.710 | 9.120 | 9.390 | 93,430 | -0.37(-3.79%) |
Nov 24, 2021 | 9.480 | 9.960 | 9.480 | 9.760 | 74,768 | +0.23(+2.41%) |
Nov 23, 2021 | 9.490 | 9.680 | 9.410 | 9.530 | 71,863 | +0.07(+0.74%) |
Nov 22, 2021 | 9.700 | 9.831 | 9.210 | 9.460 | 114,600 | -0.24(-2.47%) |
Nov 19, 2021 | 9.560 | 9.825 | 9.530 | 9.700 | 73,319 | +0.09(+0.94%) |
Nov 18, 2021 | 10.08 | 9.670 | 9.590 | 9.610 | 96,019 | -0.52(-5.13%) |
Nov 17, 2021 | 9.920 | 10.24 | 9.790 | 10.13 | 99,101 | +0.26(+2.63%) |
Nov 16, 2021 | 10.24 | 10.45 | 9.836 | 9.870 | 95,080 | -0.42(-4.08%) |
Nov 15, 2021 | 10.24 | 10.31 | 9.990 | 10.29 | 57,397 | +0.19(+1.88%) |
Nov 12, 2021 | 10.24 | 10.24 | 10.01 | 10.10 | 81,006 | -0.12(-1.17%) |
Nov 11, 2021 | 10.35 | 10.84 | 10.10 | 10.22 | 64,983 | -0.19(-1.83%) |
Nov 10, 2021 | 10.50 | 10.41 | 144,205 | -0.12(-1.14%) | ||
Nov 09, 2021 | 10.81 | 10.81 | 10.37 | 10.53 | 108,828 | -0.44(-4.01%) |
Nov 08, 2021 | 11.15 | 11.37 | 10.77 | 10.97 | 133,948 | +0.04(+0.37%) |
Nov 05, 2021 | 10.18 | 10.94 | 10.13 | 10.93 | 297,378 | +1.18(+12.10%) |
Nov 04, 2021 | 10.19 | 10.28 | 9.740 | 9.750 | 130,242 | -0.26(-2.60%) |
Nov 03, 2021 | 10.06 | 10.64 | 9.990 | 10.01 | 119,691 | -0.12(-1.18%) |
Nov 02, 2021 | 10.16 | 10.36 | 9.759 | 10.13 | 194,132 | -0.07(-0.69%) |