Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.600 | 9.967 | 9.862 | 827,963 | +0.25(+2.64%) | |
Jan 28, 2022 | 9.163 | 9.613 | 8.980 | 9.608 | 575,632 | +0.37(+3.97%) |
Jan 27, 2022 | 9.311 | 9.474 | 8.966 | 9.242 | 771,696 | +0.14(+1.51%) |
Jan 26, 2022 | 9.819 | 9.819 | 8.962 | 9.104 | 577,463 | -0.34(-3.65%) |
Jan 25, 2022 | 9.035 | 9.500 | 8.891 | 9.448 | 360,631 | +0.28(+3.00%) |
Jan 24, 2022 | 9.018 | 9.199 | 8.363 | 9.173 | 965,023 | -0.11(-1.21%) |
Jan 21, 2022 | 9.474 | 9.552 | 9.121 | 9.285 | 1,044,064 | -0.30(-3.14%) |
Jan 20, 2022 | 9.603 | 9.905 | 9.527 | 9.586 | 883,377 | -0.05(-0.54%) |
Jan 19, 2022 | 9.664 | 9.801 | 9.543 | 9.638 | 1,086,637 | +0.01(+0.09%) |
Jan 18, 2022 | 9.767 | 10.28 | 9.578 | 9.629 | 1,120,473 | -0.14(-1.41%) |
Jan 14, 2022 | 9.767 | 0 | -0.05(-0.53%) | |||
Jan 13, 2022 | 10.30 | 10.38 | 9.750 | 9.819 | 1,313,457 | -0.63(-6.02%) |
Jan 12, 2022 | 10.64 | 10.75 | 10.12 | 10.45 | 925,716 | -0.09(-0.90%) |
Jan 11, 2022 | 10.33 | 10.64 | 10.24 | 10.54 | 800,566 | +0.32(+3.12%) |
Jan 10, 2022 | 10.22 | 10.39 | 9.689 | 10.22 | 950,415 | +0.02(+0.17%) |
Jan 07, 2022 | 9.896 | 10.46 | 9.896 | 10.21 | 915,320 | +0.28(+2.87%) |
Jan 06, 2022 | 9.603 | 10.08 | 9.603 | 9.922 | 706,543 | +0.32(+3.32%) |
Jan 05, 2022 | 9.896 | 10.02 | 9.491 | 9.603 | 457,209 | -0.30(-3.04%) |
Jan 04, 2022 | 9.905 | 10.09 | 9.776 | 9.905 | 689,417 | +0.15(+1.50%) |
Jan 03, 2022 | 9.354 | 9.784 | 9.197 | 9.758 | 426,807 | +0.53(+5.79%) |
Dec 31, 2021 | 9.044 | 9.233 | 8.983 | 9.224 | 237,319 | +0.09(+1.04%) |
Dec 30, 2021 | 9.130 | 9.371 | 9.044 | 9.130 | 248,201 | -0.06(-0.66%) |
Dec 29, 2021 | 9.069 | 9.233 | 8.957 | 9.190 | 678,357 | +0.02(+0.19%) |
Dec 28, 2021 | 9.285 | 9.388 | 9.061 | 9.173 | 370,234 | -0.12(-1.30%) |
Dec 27, 2021 | 9.026 | 9.328 | 8.820 | 9.293 | 428,850 | +0.24(+2.66%) |
Dec 23, 2021 | 8.828 | 9.138 | 8.828 | 9.052 | 486,321 | +0.15(+1.64%) |
Dec 22, 2021 | 8.621 | 8.985 | 8.458 | 8.906 | 543,763 | +0.28(+3.19%) |
Dec 21, 2021 | 8.518 | 8.837 | 8.458 | 8.630 | 620,027 | +0.21(+2.45%) |
Dec 20, 2021 | 8.423 | 8.613 | 8.329 | 8.423 | 613,151 | -0.27(-3.07%) |
Dec 17, 2021 | 8.897 | 8.940 | 8.566 | 8.690 | 1,529,809 | -0.21(-2.32%) |
Dec 16, 2021 | 8.802 | 9.069 | 8.630 | 8.897 | 785,571 | +0.35(+4.13%) |
Dec 15, 2021 | 8.363 | 8.690 | 7.786 | 8.544 | 844,533 | +0.28(+3.33%) |
Dec 14, 2021 | 8.708 | 8.708 | 8.234 | 8.268 | 502,070 | -0.42(-4.86%) |
Dec 13, 2021 | 8.759 | 8.983 | 8.492 | 8.690 | 759,877 | -0.21(-2.32%) |
Dec 10, 2021 | 9.130 | 9.233 | 8.795 | 8.897 | 582,840 | -0.34(-3.64%) |
Dec 09, 2021 | 9.302 | 9.448 | 9.164 | 9.233 | 558,734 | -0.11(-1.20%) |
Dec 08, 2021 | 9.233 | 9.560 | 9.095 | 9.345 | 554,166 | +0.16(+1.78%) |
Dec 07, 2021 | 9.233 | 9.474 | 9.164 | 9.181 | 750,476 | +0.09(+0.95%) |
Dec 06, 2021 | 9.414 | 9.500 | 9.087 | 9.095 | 649,645 | -0.16(-1.77%) |
Dec 03, 2021 | 9.422 | 9.664 | 9.121 | 9.259 | 449,370 | +0.03(+0.28%) |
Dec 02, 2021 | 8.871 | 9.397 | 8.699 | 9.233 | 730,715 | +0.53(+6.14%) |
Dec 01, 2021 | 9.104 | 9.397 | 8.621 | 8.699 | 947,976 | +0.01(+0.10%) |
Nov 30, 2021 | 8.820 | 9.138 | 8.639 | 8.690 | 2,929,126 | -0.39(-4.27%) |
Nov 29, 2021 | 9.741 | 9.853 | 8.897 | 9.078 | 1,705,512 | -0.55(-5.72%) |
Nov 26, 2021 | 9.431 | 9.646 | 8.923 | 9.629 | 565,150 | -0.25(-2.53%) |
Nov 24, 2021 | 10.18 | 10.35 | 9.698 | 9.879 | 1,137,380 | -0.47(-4.58%) |
Nov 23, 2021 | 10.15 | 10.56 | 10.09 | 10.35 | 434,855 | +0.12(+1.18%) |
Nov 22, 2021 | 10.07 | 10.40 | 10.05 | 10.23 | 594,247 | -0.13(-1.25%) |
Nov 19, 2021 | 10.53 | 10.72 | 10.22 | 10.36 | 772,126 | -0.35(-3.30%) |
Nov 18, 2021 | 10.65 | 10.80 | 10.68 | 10.71 | 535,032 | +0.06(+0.57%) |
Nov 17, 2021 | 10.82 | 11.22 | 10.54 | 10.65 | 568,064 | -0.32(-2.90%) |
Nov 16, 2021 | 10.96 | 11.20 | 10.67 | 10.97 | 834,218 | +0.14(+1.27%) |
Nov 15, 2021 | 10.63 | 10.96 | 10.45 | 10.84 | 899,050 | -0.39(-3.45%) |
Nov 12, 2021 | 11.19 | 11.33 | 11.00 | 11.22 | 343,736 | +0.06(+0.54%) |
Nov 11, 2021 | 11.06 | 11.27 | 10.94 | 11.16 | 501,588 | +0.09(+0.78%) |
Nov 10, 2021 | 11.20 | 11.08 | 1,082,868 | -0.27(-2.35%) | ||
Nov 09, 2021 | 10.67 | 11.61 | 10.66 | 11.34 | 2,660,973 | +0.70(+6.55%) |
Nov 08, 2021 | 9.931 | 10.66 | 9.853 | 10.65 | 1,050,530 | +0.74(+7.48%) |
Nov 05, 2021 | 9.689 | 10.03 | 9.629 | 9.905 | 399,955 | +0.13(+1.32%) |
Nov 04, 2021 | 9.422 | 10.04 | 9.354 | 9.776 | 2,122,769 | +0.45(+4.80%) |
Nov 03, 2021 | 9.130 | 9.362 | 9.095 | 9.328 | 1,222,808 | +0.03(+0.28%) |
Nov 02, 2021 | 9.646 | 9.655 | 9.199 | 9.302 | 1,874,448 | -0.28(-2.96%) |