Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.220 | 8.310 | 8.290 | 904,123 | +0.12(+1.47%) | |
Jan 28, 2022 | 8.210 | 8.210 | 7.940 | 8.170 | 1,106,798 | +0.10(+1.24%) |
Jan 27, 2022 | 8.340 | 8.380 | 8.030 | 8.070 | 1,755,526 | -0.73(-8.30%) |
Jan 26, 2022 | 9.070 | 9.174 | 8.710 | 8.800 | 863,738 | -0.20(-2.22%) |
Jan 25, 2022 | 8.930 | 9.130 | 8.891 | 9.000 | 1,162,770 | -0.15(-1.64%) |
Jan 24, 2022 | 9.000 | 9.160 | 8.830 | 9.150 | 2,021,203 | -0.10(-1.08%) |
Jan 21, 2022 | 9.380 | 9.405 | 9.180 | 9.250 | 1,101,592 | -0.39(-4.05%) |
Jan 20, 2022 | 9.780 | 9.880 | 9.620 | 9.640 | 729,480 | +0.00(+0.00%) |
Jan 19, 2022 | 9.640 | 9.720 | 9.610 | 9.640 | 837,507 | -0.24(-2.43%) |
Jan 18, 2022 | 9.850 | 9.950 | 9.700 | 9.880 | 1,311,872 | -0.35(-3.42%) |
Jan 14, 2022 | 10.23 | 0 | +0.07(+0.69%) | |||
Jan 13, 2022 | 10.33 | 10.35 | 10.13 | 10.16 | 547,132 | -0.24(-2.31%) |
Jan 12, 2022 | 10.29 | 10.40 | 10.26 | 10.40 | 737,567 | +0.08(+0.78%) |
Jan 11, 2022 | 10.14 | 10.32 | 10.14 | 10.32 | 500,106 | +0.35(+3.51%) |
Jan 10, 2022 | 10.04 | 10.07 | 9.810 | 9.970 | 587,566 | -0.19(-1.87%) |
Jan 07, 2022 | 10.08 | 10.16 | 10.01 | 10.16 | 463,540 | +0.15(+1.50%) |
Jan 06, 2022 | 10.07 | 10.13 | 10.00 | 10.01 | 694,701 | -0.08(-0.79%) |
Jan 05, 2022 | 10.26 | 10.28 | 10.07 | 10.09 | 1,135,247 | -0.56(-5.26%) |
Jan 04, 2022 | 10.66 | 10.78 | 10.58 | 10.65 | 746,438 | +0.20(+1.91%) |
Jan 03, 2022 | 10.13 | 10.45 | 10.13 | 10.45 | 821,785 | +0.35(+3.47%) |
Dec 31, 2021 | 10.08 | 10.18 | 10.07 | 10.10 | 509,222 | +0.01(+0.10%) |
Dec 30, 2021 | 10.20 | 10.20 | 10.04 | 10.09 | 630,727 | +0.28(+2.89%) |
Dec 29, 2021 | 9.739 | 9.856 | 9.690 | 9.807 | 732,742 | +0.47(+5.01%) |
Dec 28, 2021 | 9.427 | 9.454 | 9.286 | 9.340 | 289,854 | -0.22(-2.34%) |
Dec 27, 2021 | 9.495 | 9.573 | 9.466 | 9.564 | 339,493 | +0.18(+1.87%) |
Dec 23, 2021 | 9.349 | 9.437 | 9.349 | 9.388 | 432,366 | +0.05(+0.52%) |
Dec 22, 2021 | 9.291 | 9.359 | 9.266 | 9.340 | 424,469 | +0.24(+2.68%) |
Dec 21, 2021 | 9.077 | 9.150 | 9.072 | 9.096 | 518,815 | +0.08(+0.86%) |
Dec 20, 2021 | 9.018 | 9.067 | 8.960 | 9.018 | 434,509 | -0.15(-1.59%) |
Dec 17, 2021 | 9.086 | 9.262 | 9.068 | 9.164 | 956,817 | +0.00(+0.00%) |
Dec 16, 2021 | 9.349 | 9.388 | 9.140 | 9.164 | 696,654 | -0.19(-1.98%) |
Dec 15, 2021 | 9.310 | 9.359 | 9.193 | 9.349 | 603,582 | +0.33(+3.67%) |
Dec 14, 2021 | 8.989 | 9.038 | 8.960 | 9.018 | 660,029 | -0.04(-0.43%) |
Dec 13, 2021 | 9.184 | 9.213 | 9.047 | 9.057 | 496,379 | -0.01(-0.11%) |
Dec 10, 2021 | 9.086 | 9.198 | 9.047 | 9.067 | 774,528 | +0.19(+2.20%) |
Dec 09, 2021 | 8.892 | 8.930 | 8.853 | 8.872 | 243,036 | -0.12(-1.30%) |
Dec 08, 2021 | 8.950 | 9.004 | 8.901 | 8.989 | 670,285 | -0.19(-2.02%) |
Dec 07, 2021 | 9.193 | 9.266 | 9.116 | 9.174 | 839,738 | +0.34(+3.86%) |
Dec 06, 2021 | 8.882 | 8.882 | 8.765 | 8.833 | 875,561 | +0.53(+6.33%) |
Dec 03, 2021 | 8.434 | 8.502 | 8.259 | 8.307 | 584,512 | +0.09(+1.07%) |
Dec 02, 2021 | 8.103 | 8.229 | 8.103 | 8.220 | 734,767 | +0.00(+0.00%) |
Dec 01, 2021 | 8.346 | 8.444 | 8.220 | 8.220 | 534,455 | +0.05(+0.60%) |
Nov 30, 2021 | 8.122 | 8.224 | 8.083 | 8.171 | 773,899 | -0.21(-2.56%) |
Nov 29, 2021 | 8.375 | 8.395 | 8.307 | 8.385 | 474,500 | +0.05(+0.58%) |
Nov 26, 2021 | 8.483 | 8.512 | 8.336 | 8.336 | 786,609 | -0.68(-7.56%) |
Nov 24, 2021 | 9.038 | 9.072 | 8.969 | 9.018 | 477,480 | +0.04(+0.43%) |
Nov 23, 2021 | 8.979 | 9.013 | 8.911 | 8.979 | 732,408 | -0.20(-2.23%) |
Nov 22, 2021 | 9.203 | 9.281 | 9.168 | 9.184 | 754,918 | +0.08(+0.86%) |
Nov 19, 2021 | 9.086 | 9.159 | 9.077 | 9.106 | 774,749 | +0.03(+0.32%) |
Nov 18, 2021 | 9.242 | 9.252 | 9.057 | 9.077 | 1,349,583 | +0.30(+3.44%) |
Nov 17, 2021 | 8.784 | 8.823 | 8.707 | 8.775 | 731,127 | +0.32(+3.80%) |
Nov 16, 2021 | 8.483 | 8.492 | 8.434 | 8.453 | 352,951 | -0.03(-0.34%) |
Nov 15, 2021 | 8.483 | 8.580 | 8.483 | 8.483 | 362,273 | +0.09(+1.04%) |
Nov 12, 2021 | 8.327 | 8.405 | 8.327 | 8.395 | 198,649 | +0.05(+0.58%) |
Nov 11, 2021 | 8.288 | 8.380 | 8.288 | 8.346 | 288,044 | +0.18(+2.15%) |
Nov 10, 2021 | 8.229 | 8.171 | 573,987 | -0.18(-2.10%) | ||
Nov 09, 2021 | 8.424 | 8.463 | 8.307 | 8.346 | 548,699 | -0.08(-0.92%) |
Nov 08, 2021 | 8.385 | 8.434 | 8.356 | 8.424 | 266,230 | +0.06(+0.70%) |
Nov 05, 2021 | 8.346 | 8.385 | 8.307 | 8.366 | 372,994 | +0.01(+0.12%) |
Nov 04, 2021 | 8.395 | 8.414 | 8.278 | 8.356 | 481,362 | +0.02(+0.23%) |
Nov 03, 2021 | 8.278 | 8.346 | 8.229 | 8.336 | 322,866 | +0.18(+2.15%) |
Nov 02, 2021 | 8.142 | 8.220 | 8.142 | 8.161 | 352,918 | -0.04(-0.47%) |