Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.654 | 10.32 | 466,212 | +0.63(+6.47%) | ||
Jan 28, 2022 | 9.587 | 9.905 | 9.432 | 9.693 | 175,748 | +0.05(+0.50%) |
Jan 27, 2022 | 9.876 | 9.954 | 9.577 | 9.645 | 155,575 | -0.18(-1.87%) |
Jan 26, 2022 | 10.04 | 10.26 | 9.780 | 9.828 | 421,026 | -0.10(-0.97%) |
Jan 25, 2022 | 9.461 | 9.983 | 9.336 | 9.925 | 405,374 | +0.39(+4.05%) |
Jan 24, 2022 | 8.737 | 9.587 | 8.641 | 9.538 | 485,697 | +0.81(+9.29%) |
Jan 21, 2022 | 8.882 | 8.998 | 8.606 | 8.728 | 356,051 | -0.27(-3.00%) |
Jan 20, 2022 | 9.645 | 9.770 | 8.950 | 8.998 | 366,576 | -0.61(-6.33%) |
Jan 19, 2022 | 9.587 | 9.751 | 9.490 | 9.606 | 271,149 | +0.01(+0.10%) |
Jan 18, 2022 | 9.983 | 10.20 | 9.481 | 9.596 | 426,831 | -0.47(-4.70%) |
Jan 14, 2022 | 10.07 | 0 | -0.26(-2.52%) | |||
Jan 13, 2022 | 9.577 | 10.40 | 9.529 | 10.33 | 646,250 | +0.85(+8.96%) |
Jan 12, 2022 | 9.587 | 9.741 | 9.461 | 9.481 | 238,575 | -0.10(-1.01%) |
Jan 11, 2022 | 9.645 | 9.751 | 9.423 | 9.577 | 225,693 | -0.06(-0.60%) |
Jan 10, 2022 | 10.14 | 10.19 | 9.442 | 9.635 | 495,301 | -0.60(-5.85%) |
Jan 07, 2022 | 10.27 | 10.30 | 10.08 | 10.23 | 341,435 | +0.03(+0.28%) |
Jan 06, 2022 | 9.954 | 10.26 | 9.925 | 10.20 | 337,319 | +0.31(+3.12%) |
Jan 05, 2022 | 10.11 | 10.23 | 9.809 | 9.896 | 552,547 | -0.23(-2.29%) |
Jan 04, 2022 | 10.00 | 10.27 | 9.905 | 10.13 | 216,962 | +0.15(+1.55%) |
Jan 03, 2022 | 10.16 | 10.38 | 9.915 | 9.973 | 213,303 | -0.05(-0.48%) |
Dec 31, 2021 | 10.23 | 10.39 | 9.983 | 10.02 | 169,675 | -0.25(-2.44%) |
Dec 30, 2021 | 9.983 | 10.47 | 9.983 | 10.27 | 270,050 | +0.25(+2.50%) |
Dec 29, 2021 | 9.896 | 10.07 | 9.847 | 10.02 | 176,188 | +0.10(+0.97%) |
Dec 28, 2021 | 9.770 | 10.08 | 9.751 | 9.925 | 275,426 | +0.15(+1.58%) |
Dec 27, 2021 | 9.683 | 10.17 | 9.654 | 9.770 | 431,494 | +0.01(+0.10%) |
Dec 23, 2021 | 9.654 | 10.01 | 9.394 | 9.761 | 520,658 | +0.18(+1.92%) |
Dec 22, 2021 | 9.664 | 9.790 | 9.519 | 9.577 | 635,676 | -0.08(-0.80%) |
Dec 21, 2021 | 9.596 | 9.978 | 9.461 | 9.654 | 676,899 | +0.22(+2.35%) |
Dec 20, 2021 | 9.732 | 9.847 | 9.326 | 9.432 | 504,757 | -0.42(-4.31%) |
Dec 17, 2021 | 9.703 | 10.06 | 9.703 | 9.857 | 507,910 | -0.01(-0.10%) |
Dec 16, 2021 | 9.809 | 9.954 | 9.616 | 9.867 | 345,482 | +0.21(+2.20%) |
Dec 15, 2021 | 9.500 | 9.732 | 9.046 | 9.654 | 563,382 | +0.15(+1.63%) |
Dec 14, 2021 | 9.703 | 9.732 | 9.374 | 9.500 | 636,041 | -0.15(-1.60%) |
Dec 13, 2021 | 9.846 | 10.20 | 9.559 | 9.654 | 294,790 | -0.28(-2.79%) |
Dec 10, 2021 | 10.08 | 10.55 | 9.817 | 9.932 | 499,812 | +0.12(+1.27%) |
Dec 09, 2021 | 9.989 | 10.32 | 9.798 | 9.807 | 347,846 | -0.30(-2.93%) |
Dec 08, 2021 | 9.463 | 10.20 | 9.243 | 10.10 | 493,644 | +0.71(+7.53%) |
Dec 07, 2021 | 8.364 | 9.616 | 8.268 | 9.396 | 869,812 | +0.43(+4.80%) |
Dec 06, 2021 | 9.425 | 9.463 | 8.823 | 8.966 | 665,907 | -0.54(-5.73%) |
Dec 03, 2021 | 9.129 | 9.836 | 9.013 | 9.511 | 1,213,986 | +0.55(+6.19%) |
Dec 02, 2021 | 8.460 | 8.995 | 8.335 | 8.957 | 892,198 | +0.71(+8.57%) |
Dec 01, 2021 | 8.746 | 8.804 | 8.134 | 8.249 | 839,519 | -0.49(-5.58%) |
Nov 30, 2021 | 8.804 | 8.985 | 8.469 | 8.737 | 823,359 | -0.11(-1.19%) |
Nov 29, 2021 | 9.492 | 9.540 | 8.765 | 8.842 | 795,182 | -0.53(-5.61%) |
Nov 26, 2021 | 9.176 | 9.511 | 8.995 | 9.368 | 322,066 | +0.00(+0.00%) |
Nov 24, 2021 | 9.521 | 9.597 | 9.320 | 9.368 | 211,279 | -0.24(-2.49%) |
Nov 23, 2021 | 9.779 | 9.826 | 9.215 | 9.607 | 522,189 | -0.12(-1.28%) |
Nov 22, 2021 | 9.578 | 9.822 | 9.186 | 9.731 | 556,290 | +0.23(+2.41%) |
Nov 19, 2021 | 9.941 | 9.941 | 9.482 | 9.501 | 432,455 | -0.45(-4.51%) |
Nov 18, 2021 | 10.04 | 9.979 | 9.673 | 9.951 | 457,524 | -0.06(-0.57%) |
Nov 17, 2021 | 10.30 | 10.44 | 9.865 | 10.01 | 357,593 | -0.31(-2.97%) |
Nov 16, 2021 | 10.47 | 10.55 | 10.29 | 10.31 | 239,811 | -0.22(-2.09%) |
Nov 15, 2021 | 10.63 | 10.75 | 10.46 | 10.53 | 267,510 | -0.11(-1.08%) |
Nov 12, 2021 | 10.62 | 10.71 | 10.47 | 10.65 | 284,732 | +0.04(+0.36%) |
Nov 11, 2021 | 10.66 | 10.71 | 10.39 | 10.61 | 423,099 | -0.06(-0.54%) |
Nov 10, 2021 | 10.72 | 10.67 | 504,935 | -0.09(-0.80%) | ||
Nov 09, 2021 | 10.68 | 10.79 | 10.51 | 10.75 | 332,616 | +0.07(+0.63%) |
Nov 08, 2021 | 10.60 | 10.79 | 10.47 | 10.69 | 243,945 | +0.06(+0.54%) |
Nov 05, 2021 | 10.58 | 10.85 | 10.50 | 10.63 | 253,140 | +0.23(+2.21%) |
Nov 04, 2021 | 11.01 | 11.13 | 10.36 | 10.40 | 316,678 | -0.55(-5.06%) |
Nov 03, 2021 | 10.39 | 10.99 | 10.32 | 10.95 | 682,231 | +0.55(+5.33%) |
Nov 02, 2021 | 10.11 | 10.47 | 10.08 | 10.40 | 420,488 | +0.29(+2.83%) |