Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.35 | 11.18 | 1,078,505 | +0.77(+7.40%) | ||
Jan 28, 2022 | 10.00 | 10.42 | 9.970 | 10.41 | 590,695 | +0.35(+3.48%) |
Jan 27, 2022 | 10.07 | 10.34 | 9.870 | 10.06 | 976,846 | -0.01(-0.10%) |
Jan 26, 2022 | 9.550 | 10.81 | 9.550 | 10.07 | 1,463,403 | +0.61(+6.45%) |
Jan 25, 2022 | 9.060 | 9.560 | 8.630 | 9.460 | 1,052,071 | +0.33(+3.61%) |
Jan 24, 2022 | 9.000 | 9.240 | 9.000 | 9.130 | 792,917 | -0.03(-0.33%) |
Jan 21, 2022 | 9.040 | 9.320 | 9.020 | 9.160 | 363,472 | +0.04(+0.44%) |
Jan 20, 2022 | 9.270 | 9.600 | 9.100 | 9.120 | 250,951 | -0.11(-1.19%) |
Jan 19, 2022 | 9.430 | 9.610 | 9.210 | 9.230 | 358,462 | -0.18(-1.91%) |
Jan 18, 2022 | 9.390 | 9.480 | 9.280 | 9.410 | 398,154 | -0.06(-0.63%) |
Jan 14, 2022 | 9.470 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 9.600 | 9.800 | 9.510 | 9.530 | 123,261 | -0.06(-0.63%) |
Jan 12, 2022 | 9.610 | 9.670 | 9.500 | 9.590 | 282,787 | +0.04(+0.42%) |
Jan 11, 2022 | 9.610 | 9.700 | 9.402 | 9.550 | 261,245 | -0.06(-0.62%) |
Jan 10, 2022 | 9.690 | 9.760 | 9.325 | 9.610 | 376,349 | -0.15(-1.54%) |
Jan 07, 2022 | 10.01 | 10.06 | 9.760 | 9.760 | 238,769 | -0.25(-2.50%) |
Jan 06, 2022 | 10.07 | 10.22 | 9.940 | 10.01 | 204,950 | +0.02(+0.20%) |
Jan 05, 2022 | 10.25 | 10.30 | 9.920 | 9.990 | 225,313 | -0.20(-1.96%) |
Jan 04, 2022 | 10.20 | 10.41 | 10.19 | 10.19 | 194,621 | +0.02(+0.20%) |
Jan 03, 2022 | 10.12 | 10.40 | 10.07 | 10.17 | 270,587 | +0.13(+1.29%) |
Dec 31, 2021 | 10.14 | 10.22 | 10.00 | 10.04 | 289,423 | -0.10(-0.99%) |
Dec 30, 2021 | 9.870 | 10.25 | 9.850 | 10.14 | 355,539 | +0.31(+3.15%) |
Dec 29, 2021 | 9.570 | 9.830 | 9.510 | 9.830 | 451,457 | +0.23(+2.40%) |
Dec 28, 2021 | 9.770 | 9.840 | 9.470 | 9.600 | 235,903 | -0.11(-1.13%) |
Dec 27, 2021 | 9.670 | 9.730 | 9.580 | 9.710 | 253,477 | +0.02(+0.21%) |
Dec 23, 2021 | 9.650 | 9.810 | 9.580 | 9.690 | 181,181 | +0.07(+0.73%) |
Dec 22, 2021 | 9.500 | 9.630 | 9.385 | 9.620 | 171,261 | +0.14(+1.48%) |
Dec 21, 2021 | 9.480 | 9.670 | 9.380 | 9.480 | 200,490 | +0.09(+0.96%) |
Dec 20, 2021 | 9.230 | 9.420 | 9.080 | 9.390 | 633,564 | +0.04(+0.43%) |
Dec 17, 2021 | 9.620 | 9.620 | 9.330 | 9.350 | 714,587 | -0.26(-2.71%) |
Dec 16, 2021 | 9.800 | 10.16 | 9.440 | 9.610 | 388,007 | -0.14(-1.44%) |
Dec 15, 2021 | 9.910 | 9.910 | 9.590 | 9.750 | 396,650 | -0.13(-1.32%) |
Dec 14, 2021 | 9.880 | 10.17 | 9.790 | 9.880 | 457,633 | -0.17(-1.69%) |
Dec 13, 2021 | 10.08 | 10.18 | 9.970 | 10.05 | 499,895 | -0.10(-0.99%) |
Dec 10, 2021 | 9.820 | 10.18 | 9.760 | 10.15 | 455,890 | +0.35(+3.57%) |
Dec 09, 2021 | 9.950 | 10.08 | 9.790 | 9.800 | 152,870 | -0.19(-1.90%) |
Dec 08, 2021 | 9.820 | 10.20 | 9.820 | 9.990 | 274,077 | +0.19(+1.94%) |
Dec 07, 2021 | 9.800 | 10.20 | 9.710 | 9.800 | 365,268 | +0.18(+1.87%) |
Dec 06, 2021 | 9.650 | 9.835 | 9.540 | 9.620 | 260,831 | +0.08(+0.84%) |
Dec 03, 2021 | 9.800 | 9.880 | 9.460 | 9.540 | 253,263 | -0.13(-1.34%) |
Dec 02, 2021 | 9.540 | 9.750 | 9.460 | 9.670 | 229,761 | +0.14(+1.47%) |
Dec 01, 2021 | 9.930 | 9.980 | 9.420 | 9.530 | 883,088 | -0.12(-1.24%) |
Nov 30, 2021 | 9.730 | 9.810 | 9.560 | 9.650 | 431,799 | -0.22(-2.23%) |
Nov 29, 2021 | 10.21 | 10.22 | 9.830 | 9.870 | 285,199 | -0.13(-1.30%) |
Nov 26, 2021 | 10.29 | 10.29 | 9.770 | 10.00 | 368,225 | -0.54(-5.12%) |
Nov 24, 2021 | 10.40 | 10.65 | 10.29 | 10.54 | 525,914 | +0.03(+0.29%) |
Nov 23, 2021 | 10.37 | 10.62 | 10.22 | 10.51 | 347,454 | +0.20(+1.94%) |
Nov 22, 2021 | 10.22 | 10.71 | 10.17 | 10.31 | 373,562 | +0.14(+1.38%) |
Nov 19, 2021 | 10.24 | 10.58 | 10.13 | 10.17 | 408,969 | -0.19(-1.83%) |
Nov 18, 2021 | 10.33 | 10.37 | 10.29 | 10.36 | 363,056 | -0.01(-0.10%) |
Nov 17, 2021 | 10.41 | 10.54 | 10.28 | 10.37 | 413,868 | -0.03(-0.29%) |
Nov 16, 2021 | 10.21 | 10.70 | 10.03 | 10.40 | 1,004,276 | +0.21(+2.06%) |
Nov 15, 2021 | 10.09 | 10.27 | 9.740 | 10.19 | 445,660 | +0.12(+1.19%) |
Nov 12, 2021 | 9.790 | 10.33 | 9.750 | 10.07 | 562,875 | +0.28(+2.86%) |
Nov 11, 2021 | 9.760 | 9.940 | 9.680 | 9.790 | 216,015 | +0.05(+0.51%) |
Nov 10, 2021 | 9.700 | 9.740 | 375,749 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.820 | 9.980 | 9.700 | 9.740 | 286,518 | -0.10(-1.02%) |
Nov 08, 2021 | 9.620 | 9.988 | 9.620 | 9.840 | 386,009 | +0.24(+2.50%) |
Nov 05, 2021 | 9.600 | 9.915 | 9.530 | 9.600 | 341,934 | +0.13(+1.37%) |
Nov 04, 2021 | 9.520 | 9.765 | 9.390 | 9.470 | 424,327 | -0.03(-0.32%) |
Nov 03, 2021 | 9.370 | 9.610 | 9.210 | 9.500 | 292,000 | +0.07(+0.74%) |
Nov 02, 2021 | 9.420 | 9.630 | 8.942 | 9.430 | 553,638 | -0.07(-0.74%) |