Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.01 | 10.36 | 10.33 | 74,969 | +0.36(+3.61%) | |
Jan 28, 2022 | 9.910 | 9.990 | 9.610 | 9.970 | 151,313 | +0.12(+1.22%) |
Jan 27, 2022 | 10.05 | 10.11 | 9.825 | 9.850 | 105,287 | -0.18(-1.79%) |
Jan 26, 2022 | 10.14 | 10.14 | 9.920 | 10.03 | 100,656 | +0.02(+0.20%) |
Jan 25, 2022 | 9.980 | 10.10 | 9.900 | 10.01 | 103,864 | +0.02(+0.20%) |
Jan 24, 2022 | 9.701 | 10.08 | 9.701 | 9.990 | 193,050 | +0.00(+0.00%) |
Jan 21, 2022 | 9.900 | 10.25 | 9.900 | 9.990 | 96,021 | -0.01(-0.10%) |
Jan 20, 2022 | 10.11 | 10.16 | 10.00 | 10.00 | 63,184 | -0.07(-0.70%) |
Jan 19, 2022 | 10.12 | 10.26 | 10.00 | 10.07 | 55,910 | -0.03(-0.30%) |
Jan 18, 2022 | 10.13 | 10.24 | 10.05 | 10.10 | 52,317 | -0.19(-1.85%) |
Jan 14, 2022 | 10.29 | 0 | -0.08(-0.77%) | |||
Jan 13, 2022 | 10.15 | 10.55 | 10.15 | 10.37 | 116,145 | +0.21(+2.07%) |
Jan 12, 2022 | 10.25 | 10.37 | 10.04 | 10.16 | 66,751 | -0.07(-0.68%) |
Jan 11, 2022 | 10.00 | 10.26 | 9.950 | 10.23 | 57,991 | +0.16(+1.59%) |
Jan 10, 2022 | 9.910 | 10.07 | 9.670 | 10.07 | 50,864 | +0.09(+0.90%) |
Jan 07, 2022 | 10.07 | 10.12 | 9.970 | 9.980 | 92,416 | -0.16(-1.58%) |
Jan 06, 2022 | 9.990 | 10.41 | 9.970 | 10.14 | 57,945 | +0.13(+1.30%) |
Jan 05, 2022 | 10.07 | 10.11 | 9.960 | 10.01 | 101,326 | -0.01(-0.10%) |
Jan 04, 2022 | 10.08 | 10.12 | 9.970 | 10.02 | 87,734 | -0.01(-0.10%) |
Jan 03, 2022 | 9.960 | 10.05 | 9.660 | 10.03 | 64,089 | +0.05(+0.50%) |
Dec 31, 2021 | 10.02 | 10.08 | 9.955 | 9.980 | 51,100 | -0.06(-0.60%) |
Dec 30, 2021 | 9.550 | 10.15 | 9.510 | 10.04 | 91,584 | +0.54(+5.68%) |
Dec 29, 2021 | 9.900 | 9.970 | 9.460 | 9.500 | 269,043 | -0.44(-4.43%) |
Dec 28, 2021 | 10.07 | 10.07 | 9.840 | 9.940 | 46,778 | -0.14(-1.39%) |
Dec 27, 2021 | 10.31 | 10.31 | 10.00 | 10.08 | 53,681 | -0.12(-1.18%) |
Dec 23, 2021 | 10.01 | 10.26 | 9.880 | 10.20 | 47,992 | +0.11(+1.09%) |
Dec 22, 2021 | 9.880 | 10.12 | 9.840 | 10.09 | 72,053 | +0.21(+2.13%) |
Dec 21, 2021 | 9.940 | 9.970 | 9.809 | 9.880 | 56,759 | +0.01(+0.10%) |
Dec 20, 2021 | 9.990 | 10.07 | 9.830 | 9.870 | 78,412 | -0.29(-2.85%) |
Dec 17, 2021 | 9.610 | 10.28 | 9.570 | 10.16 | 351,086 | +0.41(+4.21%) |
Dec 16, 2021 | 10.11 | 10.21 | 9.730 | 9.750 | 83,621 | -0.25(-2.50%) |
Dec 15, 2021 | 9.960 | 10.18 | 9.846 | 10.00 | 100,142 | +0.02(+0.20%) |
Dec 14, 2021 | 10.05 | 10.19 | 9.940 | 9.980 | 94,610 | -0.21(-2.06%) |
Dec 13, 2021 | 10.11 | 10.41 | 9.910 | 10.19 | 114,303 | +0.17(+1.70%) |
Dec 10, 2021 | 10.36 | 10.52 | 10.00 | 10.02 | 85,805 | -0.34(-3.28%) |
Dec 09, 2021 | 10.53 | 10.66 | 10.31 | 10.36 | 73,025 | -0.23(-2.17%) |
Dec 08, 2021 | 10.53 | 10.75 | 10.37 | 10.59 | 53,087 | +0.11(+1.05%) |
Dec 07, 2021 | 10.49 | 10.70 | 10.44 | 10.48 | 101,237 | +0.08(+0.77%) |
Dec 06, 2021 | 10.10 | 10.44 | 10.03 | 10.40 | 84,690 | +0.33(+3.28%) |
Dec 03, 2021 | 10.31 | 10.45 | 9.950 | 10.07 | 95,789 | -0.23(-2.23%) |
Dec 02, 2021 | 10.00 | 10.39 | 9.975 | 10.30 | 115,656 | +0.25(+2.49%) |
Dec 01, 2021 | 10.47 | 10.71 | 10.02 | 10.05 | 139,782 | -0.45(-4.29%) |
Nov 30, 2021 | 10.40 | 10.78 | 10.17 | 10.50 | 426,832 | +0.04(+0.38%) |
Nov 29, 2021 | 10.15 | 10.53 | 9.950 | 10.46 | 142,766 | +0.49(+4.91%) |
Nov 26, 2021 | 10.05 | 10.42 | 9.760 | 9.970 | 67,871 | -0.26(-2.54%) |
Nov 24, 2021 | 9.970 | 10.31 | 9.900 | 10.23 | 92,807 | +0.20(+1.99%) |
Nov 23, 2021 | 10.10 | 10.14 | 9.760 | 10.03 | 80,139 | -0.10(-0.99%) |
Nov 22, 2021 | 10.79 | 10.79 | 10.11 | 10.13 | 91,903 | -0.65(-6.03%) |
Nov 19, 2021 | 10.96 | 11.11 | 10.76 | 10.78 | 58,237 | -0.27(-2.44%) |
Nov 18, 2021 | 11.11 | 11.08 | 10.99 | 11.05 | 115,937 | -0.07(-0.63%) |
Nov 17, 2021 | 11.10 | 11.19 | 11.01 | 11.12 | 64,473 | -0.06(-0.54%) |
Nov 16, 2021 | 11.06 | 11.23 | 10.87 | 11.18 | 64,102 | +0.12(+1.08%) |
Nov 15, 2021 | 11.45 | 11.45 | 10.94 | 11.06 | 79,916 | -0.36(-3.15%) |
Nov 12, 2021 | 11.44 | 11.60 | 11.27 | 11.42 | 123,455 | -0.05(-0.44%) |
Nov 11, 2021 | 11.74 | 11.83 | 11.28 | 11.47 | 153,594 | -0.21(-1.80%) |
Nov 10, 2021 | 11.68 | 11.68 | 155,448 | +0.62(+5.61%) | ||
Nov 09, 2021 | 10.75 | 11.07 | 10.58 | 11.06 | 90,952 | +0.32(+2.98%) |
Nov 08, 2021 | 10.79 | 10.82 | 10.47 | 10.74 | 63,896 | +0.03(+0.28%) |
Nov 05, 2021 | 11.03 | 11.33 | 10.58 | 10.71 | 89,650 | -0.11(-1.02%) |
Nov 04, 2021 | 10.43 | 11.07 | 10.22 | 10.82 | 133,330 | +0.44(+4.24%) |
Nov 03, 2021 | 10.00 | 10.44 | 9.820 | 10.38 | 94,000 | +0.40(+4.01%) |
Nov 02, 2021 | 10.16 | 10.60 | 9.900 | 9.980 | 75,893 | -0.18(-1.77%) |