Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.300 | 8.493 | 32,758 | +0.20(+2.35%) | ||
Jan 28, 2022 | 8.617 | 8.742 | 8.120 | 8.298 | 15,206 | -0.30(-3.46%) |
Jan 27, 2022 | 8.521 | 8.655 | 8.300 | 8.595 | 9,778 | +0.09(+1.02%) |
Jan 26, 2022 | 8.500 | 8.595 | 8.002 | 8.508 | 12,638 | +0.01(+0.09%) |
Jan 25, 2022 | 8.000 | 8.527 | 7.560 | 8.500 | 15,812 | +0.17(+2.04%) |
Jan 24, 2022 | 8.000 | 8.330 | 7.800 | 8.330 | 28,480 | +0.03(+0.36%) |
Jan 21, 2022 | 8.318 | 8.550 | 7.800 | 8.300 | 65,697 | -0.30(-3.49%) |
Jan 20, 2022 | 8.900 | 9.383 | 8.500 | 8.600 | 263,154 | -0.02(-0.26%) |
Jan 19, 2022 | 8.600 | 8.800 | 8.572 | 8.622 | 358,745 | -0.08(-0.90%) |
Jan 18, 2022 | 8.800 | 8.808 | 8.541 | 8.700 | 12,277 | -0.11(-1.24%) |
Jan 14, 2022 | 8.809 | 0 | -0.09(-0.96%) | |||
Jan 13, 2022 | 8.900 | 9.200 | 8.800 | 8.894 | 13,016 | -0.11(-1.18%) |
Jan 12, 2022 | 9.000 | 9.198 | 8.800 | 9.000 | 7,501 | +0.00(+0.00%) |
Jan 11, 2022 | 9.037 | 9.300 | 8.832 | 9.000 | 9,756 | -0.10(-1.07%) |
Jan 10, 2022 | 9.272 | 9.300 | 8.710 | 9.097 | 7,236 | -0.04(-0.41%) |
Jan 07, 2022 | 9.120 | 9.499 | 9.020 | 9.134 | 6,584 | -0.15(-1.63%) |
Jan 06, 2022 | 9.200 | 9.457 | 9.021 | 9.285 | 16,197 | +0.04(+0.38%) |
Jan 05, 2022 | 9.600 | 9.898 | 9.220 | 9.250 | 9,958 | -0.37(-3.82%) |
Jan 04, 2022 | 9.569 | 9.800 | 9.402 | 9.617 | 7,034 | +0.05(+0.50%) |
Jan 03, 2022 | 9.070 | 9.600 | 9.070 | 9.569 | 13,651 | +0.50(+5.50%) |
Dec 31, 2021 | 9.200 | 9.328 | 9.065 | 9.070 | 14,191 | -0.05(-0.55%) |
Dec 30, 2021 | 9.292 | 9.292 | 9.089 | 9.120 | 17,511 | +0.00(+0.00%) |
Dec 29, 2021 | 9.400 | 9.400 | 9.056 | 9.120 | 4,428 | -0.28(-3.01%) |
Dec 28, 2021 | 9.300 | 9.500 | 9.300 | 9.403 | 7,179 | +0.02(+0.20%) |
Dec 27, 2021 | 9.100 | 9.400 | 9.100 | 9.384 | 11,077 | +0.01(+0.09%) |
Dec 23, 2021 | 9.200 | 9.500 | 9.103 | 9.376 | 9,381 | +0.17(+1.87%) |
Dec 22, 2021 | 9.100 | 9.385 | 9.100 | 9.204 | 7,790 | +0.00(+0.04%) |
Dec 21, 2021 | 9.300 | 9.426 | 9.020 | 9.200 | 23,338 | -0.20(-2.13%) |
Dec 20, 2021 | 9.500 | 9.549 | 9.100 | 9.400 | 13,444 | -0.20(-2.08%) |
Dec 17, 2021 | 9.800 | 9.800 | 9.521 | 9.600 | 6,629 | -0.07(-0.69%) |
Dec 16, 2021 | 9.600 | 9.667 | 9.501 | 9.667 | 8,957 | +0.17(+1.76%) |
Dec 15, 2021 | 9.500 | 9.600 | 9.300 | 9.500 | 11,792 | +0.00(+0.01%) |
Dec 14, 2021 | 9.500 | 9.604 | 9.380 | 9.499 | 10,329 | -0.00(-0.05%) |
Dec 13, 2021 | 9.800 | 9.802 | 9.200 | 9.504 | 15,448 | -0.32(-3.22%) |
Dec 10, 2021 | 9.800 | 9.900 | 9.700 | 9.820 | 3,306 | -0.08(-0.81%) |
Dec 09, 2021 | 9.919 | 10.10 | 9.900 | 9.900 | 8,441 | -0.20(-1.98%) |
Dec 08, 2021 | 9.900 | 10.30 | 9.700 | 10.10 | 16,567 | +0.22(+2.24%) |
Dec 07, 2021 | 9.395 | 9.894 | 9.304 | 9.879 | 14,564 | +0.48(+5.10%) |
Dec 06, 2021 | 9.200 | 9.600 | 9.200 | 9.400 | 10,131 | +0.10(+1.12%) |
Dec 03, 2021 | 9.700 | 9.700 | 9.100 | 9.296 | 20,792 | -0.40(-4.16%) |
Dec 02, 2021 | 9.301 | 9.796 | 9.201 | 9.700 | 6,807 | +0.58(+6.39%) |
Dec 01, 2021 | 10.10 | 10.30 | 9.101 | 9.117 | 16,422 | -0.79(-8.00%) |
Nov 30, 2021 | 9.900 | 10.00 | 9.600 | 9.910 | 14,788 | -0.03(-0.27%) |
Nov 29, 2021 | 10.40 | 10.40 | 9.810 | 9.937 | 15,770 | -0.16(-1.57%) |
Nov 26, 2021 | 10.00 | 10.10 | 9.901 | 10.10 | 12,982 | -0.10(-1.02%) |
Nov 24, 2021 | 10.10 | 10.29 | 10.00 | 10.20 | 16,137 | +0.10(+0.99%) |
Nov 23, 2021 | 10.30 | 10.50 | 10.10 | 10.10 | 11,870 | -0.20(-1.94%) |
Nov 22, 2021 | 10.40 | 10.50 | 10.10 | 10.30 | 23,675 | -0.10(-0.96%) |
Nov 19, 2021 | 10.40 | 10.69 | 10.30 | 10.40 | 12,377 | -0.10(-0.95%) |
Nov 18, 2021 | 10.70 | 10.70 | 10.10 | 10.50 | 15,939 | -0.20(-1.87%) |
Nov 17, 2021 | 10.30 | 11.00 | 10.20 | 10.70 | 23,364 | +0.30(+2.88%) |
Nov 16, 2021 | 10.50 | 10.70 | 10.20 | 10.40 | 37,694 | -0.20(-1.89%) |
Nov 15, 2021 | 10.50 | 10.80 | 10.40 | 10.60 | 137,237 | +0.20(+1.92%) |
Nov 12, 2021 | 10.20 | 10.50 | 10.20 | 10.40 | 18,502 | +0.20(+1.96%) |
Nov 11, 2021 | 10.60 | 10.60 | 10.20 | 10.20 | 11,239 | -0.20(-1.92%) |
Nov 10, 2021 | 10.50 | 10.40 | 16,828 | -0.20(-1.89%) | ||
Nov 09, 2021 | 10.70 | 10.70 | 10.40 | 10.60 | 10,406 | +0.00(+0.00%) |
Nov 08, 2021 | 10.60 | 10.70 | 10.50 | 10.60 | 18,505 | -0.30(-2.75%) |
Nov 05, 2021 | 10.60 | 11.00 | 10.60 | 10.90 | 12,573 | +0.40(+3.81%) |
Nov 04, 2021 | 10.80 | 10.80 | 10.50 | 10.50 | 16,731 | -0.40(-3.67%) |
Nov 03, 2021 | 10.90 | 11.30 | 10.40 | 10.90 | 46,833 | +0.10(+0.93%) |
Nov 02, 2021 | 10.70 | 11.00 | 10.50 | 10.80 | 28,858 | +0.20(+1.89%) |