Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.660 | 9.865 | 9.857 | 87,680 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.623 | 9.729 | 9.487 | 9.721 | 93,068 | +0.11(+1.10%) |
Jan 27, 2022 | 9.744 | 9.795 | 9.592 | 9.615 | 67,495 | -0.06(-0.62%) |
Jan 26, 2022 | 9.774 | 9.933 | 9.660 | 9.676 | 123,212 | -0.04(-0.39%) |
Jan 25, 2022 | 9.388 | 9.736 | 9.252 | 9.713 | 94,200 | +0.24(+2.55%) |
Jan 24, 2022 | 9.479 | 9.562 | 9.230 | 9.472 | 124,113 | -0.06(-0.63%) |
Jan 21, 2022 | 9.585 | 9.729 | 9.495 | 9.532 | 120,616 | -0.08(-0.86%) |
Jan 20, 2022 | 9.668 | 9.676 | 9.487 | 9.615 | 125,303 | -0.06(-0.62%) |
Jan 19, 2022 | 9.887 | 9.887 | 9.668 | 9.676 | 57,398 | -0.15(-1.54%) |
Jan 18, 2022 | 9.963 | 9.978 | 9.736 | 9.827 | 87,217 | -0.20(-2.03%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.887 | 10.12 | 9.887 | 10.05 | 57,250 | +0.14(+1.37%) |
Jan 12, 2022 | 10.02 | 10.02 | 9.865 | 9.910 | 251,569 | -0.13(-1.28%) |
Jan 11, 2022 | 10.10 | 10.12 | 9.963 | 10.04 | 66,119 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,538 | +0.02(+0.15%) |
Jan 07, 2022 | 9.970 | 10.10 | 9.940 | 10.05 | 83,403 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.20 | 9.940 | 9.940 | 90,904 | -0.10(-0.97%) |
Jan 05, 2022 | 10.19 | 10.19 | 9.933 | 10.04 | 136,365 | -0.09(-0.89%) |
Jan 04, 2022 | 10.00 | 10.24 | 10.00 | 10.13 | 100,968 | +0.12(+1.20%) |
Jan 03, 2022 | 9.903 | 10.11 | 9.798 | 10.01 | 131,641 | +0.14(+1.37%) |
Dec 31, 2021 | 9.760 | 9.925 | 9.760 | 9.873 | 55,940 | +0.14(+1.39%) |
Dec 30, 2021 | 9.603 | 9.850 | 9.603 | 9.738 | 94,462 | +0.09(+0.93%) |
Dec 29, 2021 | 9.730 | 9.745 | 9.603 | 9.648 | 57,205 | -0.11(-1.08%) |
Dec 28, 2021 | 9.790 | 9.876 | 9.753 | 9.753 | 39,986 | -0.07(-0.69%) |
Dec 27, 2021 | 9.783 | 9.948 | 9.723 | 9.820 | 49,316 | +0.05(+0.54%) |
Dec 23, 2021 | 9.648 | 9.816 | 9.648 | 9.768 | 51,612 | +0.15(+1.56%) |
Dec 22, 2021 | 9.603 | 9.723 | 9.536 | 9.618 | 111,653 | +0.04(+0.39%) |
Dec 21, 2021 | 9.535 | 9.738 | 9.490 | 9.580 | 141,415 | +0.13(+1.35%) |
Dec 20, 2021 | 9.505 | 9.513 | 9.227 | 9.453 | 160,715 | -0.16(-1.64%) |
Dec 17, 2021 | 9.670 | 9.745 | 9.531 | 9.610 | 258,402 | -0.06(-0.62%) |
Dec 16, 2021 | 9.933 | 9.940 | 9.640 | 9.670 | 144,461 | -0.23(-2.35%) |
Dec 15, 2021 | 9.678 | 10.18 | 9.535 | 9.903 | 284,340 | +0.19(+1.93%) |
Dec 14, 2021 | 9.760 | 9.858 | 9.640 | 9.715 | 125,462 | -0.05(-0.46%) |
Dec 13, 2021 | 9.475 | 9.760 | 9.385 | 9.760 | 243,968 | +0.25(+2.60%) |
Dec 10, 2021 | 9.610 | 9.648 | 9.468 | 9.513 | 88,136 | -0.13(-1.32%) |
Dec 09, 2021 | 9.588 | 9.760 | 9.565 | 9.640 | 41,064 | -0.04(-0.39%) |
Dec 08, 2021 | 9.678 | 9.801 | 9.655 | 9.678 | 30,143 | -0.02(-0.23%) |
Dec 07, 2021 | 9.730 | 9.798 | 9.685 | 9.700 | 54,192 | -0.01(-0.08%) |
Dec 06, 2021 | 9.438 | 9.723 | 9.438 | 9.708 | 53,617 | +0.27(+2.86%) |
Dec 03, 2021 | 9.625 | 9.625 | 9.415 | 9.438 | 39,849 | -0.15(-1.56%) |
Dec 02, 2021 | 9.430 | 9.651 | 9.415 | 9.588 | 64,770 | +0.17(+1.75%) |
Dec 01, 2021 | 9.625 | 9.708 | 9.415 | 9.423 | 112,565 | -0.06(-0.63%) |
Nov 30, 2021 | 9.693 | 9.693 | 9.468 | 9.483 | 166,071 | -0.27(-2.77%) |
Nov 29, 2021 | 9.880 | 9.888 | 9.685 | 9.753 | 102,742 | -0.02(-0.15%) |
Nov 26, 2021 | 9.993 | 9.993 | 9.595 | 9.768 | 126,945 | -0.38(-3.77%) |
Nov 24, 2021 | 10.14 | 10.29 | 10.02 | 10.15 | 54,479 | -0.04(-0.37%) |
Nov 23, 2021 | 10.25 | 10.33 | 10.13 | 10.19 | 66,010 | -0.09(-0.88%) |
Nov 22, 2021 | 10.17 | 10.34 | 10.02 | 10.28 | 68,549 | +0.11(+1.11%) |
Nov 19, 2021 | 10.11 | 10.26 | 10.10 | 10.17 | 76,198 | +0.02(+0.15%) |
Nov 18, 2021 | 10.25 | 10.15 | 10.11 | 10.15 | 106,291 | -0.14(-1.31%) |
Nov 17, 2021 | 10.28 | 10.32 | 10.22 | 10.29 | 66,412 | -0.03(-0.29%) |
Nov 16, 2021 | 10.55 | 10.55 | 10.26 | 10.32 | 82,287 | -0.18(-1.72%) |
Nov 15, 2021 | 10.47 | 10.58 | 10.44 | 10.50 | 116,120 | +0.00(+0.00%) |
Nov 12, 2021 | 10.67 | 10.71 | 10.48 | 10.50 | 64,142 | -0.19(-1.76%) |
Nov 11, 2021 | 10.73 | 10.76 | 10.57 | 10.68 | 90,070 | -0.09(-0.82%) |
Nov 10, 2021 | 10.62 | 10.78 | 10.77 | 62,108 | +0.16(+1.53%) | |
Nov 09, 2021 | 10.76 | 10.83 | 10.59 | 10.61 | 194,451 | -0.11(-1.03%) |
Nov 08, 2021 | 10.85 | 10.86 | 10.62 | 10.72 | 105,000 | -0.10(-0.95%) |
Nov 05, 2021 | 10.59 | 10.87 | 10.54 | 10.82 | 128,202 | +0.24(+2.23%) |
Nov 04, 2021 | 10.59 | 10.66 | 10.45 | 10.59 | 91,698 | +0.03(+0.28%) |
Nov 03, 2021 | 10.37 | 10.61 | 10.33 | 10.56 | 63,960 | +0.18(+1.71%) |
Nov 02, 2021 | 10.59 | 10.59 | 10.34 | 10.38 | 50,471 | -0.16(-1.54%) |