Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.520 | 9.600 | 9.490 | 9.590 | 30,585 | +0.06(+0.63%) |
Jan 28, 2022 | 9.500 | 9.580 | 9.430 | 9.530 | 22,574 | -0.02(-0.21%) |
Jan 27, 2022 | 9.560 | 9.560 | 9.490 | 9.550 | 23,418 | +0.07(+0.76%) |
Jan 26, 2022 | 9.620 | 9.640 | 9.460 | 9.478 | 88,896 | -0.09(-0.96%) |
Jan 25, 2022 | 9.420 | 9.620 | 9.420 | 9.570 | 44,968 | +0.09(+0.95%) |
Jan 24, 2022 | 9.430 | 9.510 | 9.260 | 9.480 | 40,233 | -0.22(-2.27%) |
Jan 21, 2022 | 9.756 | 9.820 | 9.680 | 9.700 | 87,409 | -0.01(-0.10%) |
Jan 20, 2022 | 9.840 | 9.920 | 9.710 | 9.710 | 36,522 | -0.18(-1.82%) |
Jan 19, 2022 | 9.905 | 9.910 | 9.820 | 9.890 | 42,456 | -0.01(-0.10%) |
Jan 18, 2022 | 9.970 | 9.980 | 9.870 | 9.900 | 19,293 | -0.15(-1.49%) |
Jan 14, 2022 | 10.05 | 0 | -0.04(-0.40%) | |||
Jan 13, 2022 | 10.13 | 10.15 | 10.06 | 10.09 | 18,012 | +0.02(+0.20%) |
Jan 12, 2022 | 10.02 | 10.07 | 9.966 | 10.07 | 22,483 | +0.11(+1.10%) |
Jan 11, 2022 | 9.935 | 10.02 | 9.850 | 9.960 | 21,286 | +0.13(+1.37%) |
Jan 10, 2022 | 9.750 | 9.830 | 9.750 | 9.825 | 14,441 | -0.04(-0.45%) |
Jan 07, 2022 | 9.828 | 9.870 | 9.760 | 9.870 | 11,833 | +0.03(+0.35%) |
Jan 06, 2022 | 9.850 | 9.876 | 9.770 | 9.836 | 13,342 | -0.09(-0.95%) |
Jan 05, 2022 | 9.990 | 10.03 | 9.908 | 9.930 | 28,643 | -0.07(-0.70%) |
Jan 04, 2022 | 10.01 | 10.02 | 9.920 | 10.00 | 33,816 | +0.16(+1.63%) |
Jan 03, 2022 | 9.930 | 9.930 | 9.840 | 9.840 | 10,598 | -0.28(-2.77%) |
Dec 31, 2021 | 10.07 | 10.12 | 10.05 | 10.12 | 5,190 | +0.00(+0.00%) |
Dec 30, 2021 | 10.07 | 10.12 | 10.02 | 10.12 | 24,390 | +0.01(+0.10%) |
Dec 29, 2021 | 10.10 | 10.12 | 9.998 | 10.11 | 36,171 | +0.13(+1.30%) |
Dec 28, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 19,329 | +0.03(+0.30%) |
Dec 27, 2021 | 9.910 | 9.970 | 9.910 | 9.950 | 11,646 | +0.03(+0.30%) |
Dec 23, 2021 | 9.850 | 10.00 | 9.820 | 9.920 | 24,612 | +0.11(+1.12%) |
Dec 22, 2021 | 9.730 | 9.830 | 9.722 | 9.810 | 44,269 | +0.11(+1.13%) |
Dec 21, 2021 | 9.685 | 9.720 | 9.590 | 9.700 | 34,538 | +0.14(+1.46%) |
Dec 20, 2021 | 9.518 | 9.568 | 9.510 | 9.560 | 23,928 | +0.00(+0.00%) |
Dec 17, 2021 | 9.560 | 9.640 | 9.480 | 9.560 | 20,775 | -0.02(-0.21%) |
Dec 16, 2021 | 9.564 | 9.600 | 9.500 | 9.580 | 26,714 | +0.05(+0.52%) |
Dec 15, 2021 | 9.440 | 9.535 | 9.340 | 9.530 | 23,768 | -0.01(-0.10%) |
Dec 14, 2021 | 9.586 | 9.630 | 9.450 | 9.540 | 54,440 | -0.05(-0.52%) |
Dec 13, 2021 | 9.640 | 9.645 | 9.510 | 9.590 | 22,248 | -0.16(-1.64%) |
Dec 10, 2021 | 9.720 | 9.750 | 9.600 | 9.750 | 29,942 | +0.14(+1.46%) |
Dec 09, 2021 | 9.594 | 9.650 | 9.546 | 9.610 | 9,717 | -0.14(-1.44%) |
Dec 08, 2021 | 9.660 | 9.750 | 9.660 | 9.750 | 20,568 | +0.27(+2.85%) |
Dec 07, 2021 | 9.440 | 9.520 | 9.400 | 9.480 | 64,337 | +0.15(+1.61%) |
Dec 06, 2021 | 9.230 | 9.390 | 9.230 | 9.330 | 65,736 | +0.14(+1.52%) |
Dec 03, 2021 | 9.200 | 9.200 | 9.100 | 9.190 | 34,577 | -0.04(-0.43%) |
Dec 02, 2021 | 9.270 | 9.280 | 9.200 | 9.230 | 83,669 | +0.18(+1.99%) |
Dec 01, 2021 | 9.240 | 9.240 | 9.050 | 9.050 | 47,638 | -0.14(-1.52%) |
Nov 30, 2021 | 9.210 | 9.210 | 9.127 | 9.190 | 120,156 | -0.15(-1.61%) |
Nov 29, 2021 | 9.360 | 9.428 | 9.260 | 9.340 | 40,466 | +0.00(+0.00%) |
Nov 26, 2021 | 9.440 | 9.440 | 9.290 | 9.340 | 12,849 | -0.21(-2.15%) |
Nov 24, 2021 | 9.505 | 9.560 | 9.505 | 9.545 | 22,669 | -0.14(-1.44%) |
Nov 23, 2021 | 9.675 | 9.700 | 9.583 | 9.684 | 29,102 | +0.03(+0.35%) |
Nov 22, 2021 | 9.650 | 9.740 | 9.650 | 9.650 | 32,638 | -0.04(-0.41%) |
Nov 19, 2021 | 9.760 | 9.760 | 9.670 | 9.690 | 12,605 | -0.08(-0.82%) |
Nov 18, 2021 | 9.770 | 9.800 | 9.760 | 9.770 | 86,112 | -0.07(-0.71%) |
Nov 17, 2021 | 9.830 | 9.870 | 9.798 | 9.840 | 36,826 | +0.01(+0.10%) |
Nov 16, 2021 | 9.910 | 9.940 | 9.827 | 9.830 | 51,381 | -0.05(-0.51%) |
Nov 15, 2021 | 9.880 | 9.910 | 9.840 | 9.880 | 76,443 | +0.02(+0.20%) |
Nov 12, 2021 | 9.844 | 9.870 | 9.812 | 9.860 | 11,514 | -0.05(-0.50%) |
Nov 11, 2021 | 9.860 | 9.910 | 9.780 | 9.910 | 22,727 | +0.03(+0.25%) |
Nov 10, 2021 | 10.02 | 9.885 | 47,420 | -0.22(-2.23%) | ||
Nov 09, 2021 | 10.11 | 10.14 | 10.04 | 10.11 | 45,465 | +0.02(+0.24%) |
Nov 08, 2021 | 10.09 | 10.14 | 10.06 | 10.09 | 15,202 | -0.04(-0.43%) |
Nov 05, 2021 | 10.14 | 10.15 | 10.11 | 10.13 | 15,358 | +0.01(+0.10%) |
Nov 04, 2021 | 10.09 | 10.13 | 10.05 | 10.12 | 30,325 | +0.09(+0.93%) |
Nov 03, 2021 | 9.990 | 10.05 | 9.950 | 10.03 | 70,523 | +0.02(+0.16%) |
Nov 02, 2021 | 9.941 | 10.02 | 9.930 | 10.01 | 46,148 | -0.02(-0.20%) |