Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.783 | 9.902 | 9.902 | 1,574,147 | -0.02(-0.17%) | |
Jan 28, 2022 | 9.767 | 9.919 | 9.754 | 9.919 | 2,227,008 | +0.20(+2.09%) |
Jan 27, 2022 | 9.800 | 9.826 | 9.648 | 9.716 | 1,375,837 | +0.09(+0.97%) |
Jan 26, 2022 | 9.741 | 9.750 | 9.589 | 9.623 | 948,500 | -0.10(-1.05%) |
Jan 25, 2022 | 9.707 | 9.771 | 9.642 | 9.724 | 2,435,681 | +0.10(+1.06%) |
Jan 24, 2022 | 9.614 | 9.648 | 9.479 | 9.623 | 1,880,133 | +0.17(+1.79%) |
Jan 21, 2022 | 9.445 | 9.504 | 9.419 | 9.453 | 1,121,064 | +0.00(+0.00%) |
Jan 20, 2022 | 9.563 | 9.572 | 9.445 | 9.453 | 792,961 | -0.14(-1.50%) |
Jan 19, 2022 | 9.555 | 9.614 | 9.512 | 9.597 | 1,081,730 | +0.03(+0.27%) |
Jan 18, 2022 | 9.546 | 9.589 | 9.521 | 9.572 | 1,316,565 | -0.09(-0.96%) |
Jan 14, 2022 | 9.665 | 0 | +0.08(+0.88%) | |||
Jan 13, 2022 | 9.563 | 9.602 | 9.546 | 9.580 | 958,679 | +0.11(+1.16%) |
Jan 12, 2022 | 9.394 | 9.474 | 9.384 | 9.470 | 568,799 | +0.09(+0.99%) |
Jan 11, 2022 | 9.301 | 9.377 | 9.267 | 9.377 | 800,314 | +0.12(+1.28%) |
Jan 10, 2022 | 9.241 | 9.284 | 9.214 | 9.258 | 1,270,791 | +0.16(+1.77%) |
Jan 07, 2022 | 9.063 | 9.123 | 9.037 | 9.097 | 817,516 | +0.07(+0.75%) |
Jan 06, 2022 | 9.038 | 9.055 | 8.979 | 9.030 | 1,071,408 | +0.05(+0.57%) |
Jan 05, 2022 | 9.080 | 9.104 | 8.970 | 8.979 | 837,425 | -0.08(-0.84%) |
Jan 04, 2022 | 9.055 | 9.119 | 9.047 | 9.055 | 943,754 | +0.01(+0.09%) |
Jan 03, 2022 | 9.055 | 9.063 | 8.996 | 9.047 | 1,103,066 | +0.11(+1.23%) |
Dec 31, 2021 | 8.945 | 8.970 | 8.886 | 8.936 | 1,883,734 | -0.08(-0.94%) |
Dec 30, 2021 | 9.038 | 9.055 | 8.996 | 9.021 | 875,763 | -0.01(-0.09%) |
Dec 29, 2021 | 9.030 | 9.063 | 9.025 | 9.030 | 815,395 | +0.01(+0.09%) |
Dec 28, 2021 | 9.021 | 9.047 | 8.996 | 9.021 | 962,027 | +0.02(+0.19%) |
Dec 27, 2021 | 8.970 | 9.021 | 8.953 | 9.004 | 978,904 | +0.07(+0.76%) |
Dec 23, 2021 | 8.979 | 9.013 | 8.936 | 8.936 | 1,680,864 | -0.06(-0.66%) |
Dec 22, 2021 | 8.903 | 8.996 | 8.894 | 8.996 | 1,712,637 | +0.08(+0.85%) |
Dec 21, 2021 | 8.852 | 8.928 | 8.838 | 8.919 | 4,960,778 | +0.10(+1.15%) |
Dec 20, 2021 | 8.759 | 8.835 | 8.733 | 8.818 | 2,210,926 | -0.03(-0.29%) |
Dec 17, 2021 | 8.835 | 8.869 | 8.818 | 8.843 | 1,856,760 | +0.05(+0.58%) |
Dec 16, 2021 | 8.750 | 8.809 | 8.750 | 8.792 | 1,127,498 | +0.08(+0.87%) |
Dec 15, 2021 | 8.708 | 8.742 | 8.657 | 8.716 | 1,778,535 | -0.02(-0.19%) |
Dec 14, 2021 | 8.716 | 8.784 | 8.716 | 8.733 | 2,085,245 | +0.08(+0.98%) |
Dec 13, 2021 | 8.547 | 8.648 | 8.521 | 8.648 | 1,787,105 | +0.14(+1.69%) |
Dec 10, 2021 | 8.471 | 8.530 | 8.454 | 8.504 | 1,557,502 | +0.11(+1.31%) |
Dec 09, 2021 | 8.487 | 8.487 | 8.343 | 8.394 | 1,945,873 | -0.10(-1.12%) |
Dec 08, 2021 | 8.489 | 8.522 | 8.473 | 8.489 | 1,419,436 | +0.03(+0.39%) |
Dec 07, 2021 | 8.547 | 8.555 | 8.448 | 8.457 | 1,304,204 | -0.03(-0.39%) |
Dec 06, 2021 | 8.498 | 8.580 | 8.453 | 8.489 | 1,774,514 | +0.02(+0.29%) |
Dec 03, 2021 | 8.440 | 8.465 | 8.424 | 8.465 | 1,823,308 | -0.11(-1.34%) |
Dec 02, 2021 | 8.604 | 8.637 | 8.563 | 8.580 | 1,752,261 | -0.16(-1.78%) |
Dec 01, 2021 | 8.907 | 8.920 | 8.735 | 8.735 | 1,414,327 | -0.05(-0.56%) |
Nov 30, 2021 | 8.842 | 8.842 | 8.784 | 8.784 | 1,981,089 | -0.06(-0.65%) |
Nov 29, 2021 | 8.883 | 8.899 | 8.817 | 8.842 | 1,471,884 | -0.07(-0.74%) |
Nov 26, 2021 | 8.924 | 8.969 | 8.891 | 8.907 | 1,313,676 | -0.18(-1.98%) |
Nov 24, 2021 | 9.096 | 9.145 | 9.063 | 9.088 | 657,228 | -0.09(-0.98%) |
Nov 23, 2021 | 9.112 | 9.186 | 9.096 | 9.178 | 981,734 | +0.12(+1.36%) |
Nov 22, 2021 | 9.022 | 9.112 | 8.997 | 9.055 | 825,742 | +0.12(+1.38%) |
Nov 19, 2021 | 8.989 | 8.989 | 8.907 | 8.932 | 2,926,103 | -0.17(-1.89%) |
Nov 18, 2021 | 9.120 | 9.112 | 9.088 | 9.104 | 1,753,980 | +0.04(+0.45%) |
Nov 17, 2021 | 9.063 | 9.088 | 9.041 | 9.063 | 1,431,573 | -0.04(-0.45%) |
Nov 16, 2021 | 9.210 | 9.221 | 9.096 | 9.104 | 839,522 | -0.09(-0.98%) |
Nov 15, 2021 | 9.251 | 9.260 | 9.194 | 9.194 | 560,922 | -0.06(-0.62%) |
Nov 12, 2021 | 9.251 | 9.260 | 9.231 | 9.251 | 1,076,410 | -0.02(-0.18%) |
Nov 11, 2021 | 9.268 | 9.301 | 9.243 | 9.268 | 1,538,247 | +0.00(+0.00%) |
Nov 10, 2021 | 9.325 | 9.260 | 9.268 | 671,102 | +0.04(+0.44%) | |
Nov 09, 2021 | 9.202 | 9.243 | 9.170 | 9.227 | 1,690,167 | +0.09(+0.99%) |
Nov 08, 2021 | 9.145 | 9.149 | 9.116 | 9.137 | 546,009 | +0.01(+0.09%) |
Nov 05, 2021 | 9.071 | 9.153 | 9.071 | 9.129 | 1,247,112 | +0.12(+1.36%) |
Nov 04, 2021 | 9.014 | 9.014 | 8.956 | 9.006 | 893,871 | -0.08(-0.90%) |
Nov 03, 2021 | 9.022 | 9.120 | 9.014 | 9.088 | 1,100,083 | +0.02(+0.18%) |
Nov 02, 2021 | 9.096 | 9.096 | 9.026 | 9.071 | 785,318 | -0.03(-0.36%) |