Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.100 | 9.280 | 9.270 | 210,920 | +0.11(+1.20%) | |
Jan 28, 2022 | 9.070 | 9.170 | 9.000 | 9.160 | 380,108 | -0.07(-0.76%) |
Jan 27, 2022 | 9.360 | 9.405 | 9.130 | 9.230 | 621,782 | -0.01(-0.11%) |
Jan 26, 2022 | 9.430 | 9.455 | 9.150 | 9.240 | 416,821 | +0.12(+1.32%) |
Jan 25, 2022 | 9.050 | 9.170 | 8.970 | 9.120 | 384,401 | -0.13(-1.41%) |
Jan 24, 2022 | 9.080 | 9.250 | 8.940 | 9.250 | 1,259,906 | -0.26(-2.73%) |
Jan 21, 2022 | 9.550 | 9.620 | 9.456 | 9.510 | 1,158,856 | -0.29(-2.96%) |
Jan 20, 2022 | 9.800 | 9.986 | 9.790 | 9.800 | 572,070 | -0.07(-0.71%) |
Jan 19, 2022 | 10.06 | 10.08 | 9.870 | 9.870 | 427,367 | -0.06(-0.60%) |
Jan 18, 2022 | 9.970 | 10.02 | 9.880 | 9.930 | 408,399 | -0.19(-1.83%) |
Jan 14, 2022 | 10.12 | 0 | +0.05(+0.50%) | |||
Jan 13, 2022 | 10.25 | 10.29 | 10.06 | 10.06 | 294,592 | -0.15(-1.47%) |
Jan 12, 2022 | 10.21 | 10.28 | 10.10 | 10.21 | 482,285 | +0.14(+1.34%) |
Jan 11, 2022 | 9.990 | 10.09 | 9.930 | 10.08 | 610,503 | -0.04(-0.40%) |
Jan 10, 2022 | 10.11 | 10.13 | 9.970 | 10.12 | 539,898 | -0.12(-1.22%) |
Jan 07, 2022 | 10.23 | 10.33 | 10.15 | 10.24 | 546,584 | -0.11(-1.01%) |
Jan 06, 2022 | 10.35 | 10.38 | 10.23 | 10.35 | 740,856 | +0.17(+1.67%) |
Jan 05, 2022 | 10.39 | 10.39 | 10.17 | 10.18 | 641,322 | -0.01(-0.10%) |
Jan 04, 2022 | 10.17 | 10.22 | 10.10 | 10.19 | 960,553 | +0.28(+2.80%) |
Jan 03, 2022 | 9.800 | 9.920 | 9.760 | 9.912 | 1,556,982 | +0.52(+5.56%) |
Dec 31, 2021 | 9.350 | 9.440 | 9.350 | 9.390 | 370,140 | +0.00(+0.00%) |
Dec 30, 2021 | 9.360 | 9.440 | 9.360 | 9.390 | 572,130 | -0.07(-0.74%) |
Dec 29, 2021 | 9.440 | 9.480 | 9.420 | 9.460 | 590,134 | -0.03(-0.32%) |
Dec 28, 2021 | 9.560 | 9.590 | 9.480 | 9.490 | 751,020 | -0.05(-0.52%) |
Dec 27, 2021 | 9.480 | 9.545 | 9.450 | 9.540 | 489,404 | +0.03(+0.32%) |
Dec 23, 2021 | 9.480 | 9.550 | 9.470 | 9.510 | 483,906 | +0.16(+1.77%) |
Dec 22, 2021 | 9.230 | 9.350 | 9.220 | 9.345 | 467,921 | +0.12(+1.36%) |
Dec 21, 2021 | 9.190 | 9.240 | 9.150 | 9.220 | 406,083 | +0.09(+0.99%) |
Dec 20, 2021 | 9.200 | 9.230 | 9.050 | 9.130 | 761,995 | -0.23(-2.46%) |
Dec 17, 2021 | 9.490 | 9.510 | 9.350 | 9.360 | 760,748 | -0.44(-4.49%) |
Dec 16, 2021 | 9.910 | 9.935 | 9.760 | 9.800 | 395,925 | -0.01(-0.10%) |
Dec 15, 2021 | 9.800 | 9.810 | 9.650 | 9.810 | 1,502,361 | -0.01(-0.10%) |
Dec 14, 2021 | 9.775 | 9.910 | 9.720 | 9.820 | 667,175 | +0.12(+1.24%) |
Dec 13, 2021 | 9.870 | 9.890 | 9.690 | 9.700 | 870,991 | +0.14(+1.46%) |
Dec 10, 2021 | 9.610 | 9.610 | 9.470 | 9.560 | 1,926,152 | +0.08(+0.84%) |
Dec 09, 2021 | 9.550 | 9.550 | 9.450 | 9.480 | 817,201 | -0.22(-2.27%) |
Dec 08, 2021 | 9.370 | 9.790 | 9.350 | 9.700 | 3,720,670 | +0.37(+3.99%) |
Dec 07, 2021 | 8.510 | 9.580 | 8.490 | 9.327 | 3,676,429 | +0.89(+10.56%) |
Dec 06, 2021 | 8.350 | 8.460 | 8.280 | 8.437 | 845,648 | +0.11(+1.28%) |
Dec 03, 2021 | 8.310 | 8.420 | 8.280 | 8.330 | 717,978 | -0.11(-1.30%) |
Dec 02, 2021 | 8.440 | 8.510 | 8.350 | 8.440 | 402,073 | +0.00(+0.00%) |
Dec 01, 2021 | 8.690 | 8.700 | 8.430 | 8.440 | 674,715 | +0.06(+0.72%) |
Nov 30, 2021 | 8.410 | 8.460 | 8.270 | 8.380 | 751,790 | -0.06(-0.71%) |
Nov 29, 2021 | 8.510 | 8.510 | 8.370 | 8.440 | 692,811 | +0.00(+0.06%) |
Nov 26, 2021 | 8.490 | 8.500 | 8.391 | 8.435 | 686,072 | -0.48(-5.35%) |
Nov 24, 2021 | 8.760 | 8.920 | 8.760 | 8.912 | 609,138 | -0.20(-2.17%) |
Nov 23, 2021 | 9.120 | 9.171 | 9.060 | 9.110 | 459,298 | -0.02(-0.22%) |
Nov 22, 2021 | 9.170 | 9.210 | 9.120 | 9.130 | 464,247 | -0.03(-0.33%) |
Nov 19, 2021 | 9.190 | 9.250 | 9.150 | 9.160 | 681,767 | -0.32(-3.43%) |
Nov 18, 2021 | 9.540 | 9.490 | 9.480 | 9.485 | 439,343 | -0.04(-0.37%) |
Nov 17, 2021 | 9.490 | 9.550 | 9.475 | 9.521 | 773,200 | +0.00(+0.01%) |
Nov 16, 2021 | 9.520 | 9.570 | 9.510 | 9.520 | 605,182 | +0.00(+0.00%) |
Nov 15, 2021 | 9.590 | 9.620 | 9.500 | 9.520 | 427,314 | -0.09(-0.94%) |
Nov 12, 2021 | 9.610 | 9.650 | 9.580 | 9.610 | 600,874 | -0.01(-0.10%) |
Nov 11, 2021 | 9.640 | 9.670 | 9.590 | 9.620 | 733,634 | -0.18(-1.84%) |
Nov 10, 2021 | 9.880 | 9.800 | 829,112 | -0.11(-1.16%) | ||
Nov 09, 2021 | 10.00 | 10.01 | 9.850 | 9.915 | 390,566 | -0.18(-1.73%) |
Nov 08, 2021 | 10.08 | 10.12 | 10.05 | 10.09 | 531,299 | -0.11(-1.08%) |
Nov 05, 2021 | 10.17 | 10.20 | 10.10 | 10.20 | 248,177 | +0.16(+1.59%) |
Nov 04, 2021 | 10.13 | 10.17 | 9.980 | 10.04 | 594,234 | -0.11(-1.08%) |
Nov 03, 2021 | 10.16 | 10.18 | 10.03 | 10.15 | 755,870 | -0.24(-2.31%) |
Nov 02, 2021 | 10.37 | 10.41 | 10.32 | 10.39 | 844,071 | -0.08(-0.76%) |